Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2008 | HKD | 2.49 | 2.58 | 2.37 | 2.42 | 2.42 | -0.06 (-2.42%) | 1,801,000 |
10 Jun 2008 | HKD | 2.6 | 2.6 | 2.43 | 2.48 | 2.48 | -0.17 (-6.42%) | 1,241,000 |
9 Jun 2008 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 2.65 | 2.68 | 2.57 | 2.65 | 2.65 | +0.04 (+1.53%) | 1,886,000 |
5 Jun 2008 | HKD | 2.7 | 2.7 | 2.6 | 2.61 | 2.61 | -0.12 (-4.40%) | 1,424,000 |
4 Jun 2008 | HKD | 2.73 | 2.73 | 2.7 | 2.73 | 2.73 | -0.03 (-1.09%) | 562,000 |
3 Jun 2008 | HKD | 2.75 | 2.78 | 2.73 | 2.76 | 2.76 | -0.08 (-2.82%) | 981,300 |
2 Jun 2008 | HKD | 2.82 | 2.85 | 2.77 | 2.84 | 2.84 | +0.04 (+1.43%) | 885,000 |
30 May 2008 | HKD | 2.75 | 2.82 | 2.74 | 2.8 | 2.8 | +0.05 (+1.82%) | 1,280,000 |
29 May 2008 | HKD | 2.75 | 2.8 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 709,000 |
28 May 2008 | HKD | 2.76 | 2.78 | 2.71 | 2.75 | 2.75 | -0.01 (-0.36%) | 340,000 |
27 May 2008 | HKD | 2.7 | 2.9 | 2.68 | 2.76 | 2.76 | +0.08 (+2.99%) | 1,043,000 |
26 May 2008 | HKD | 2.75 | 2.75 | 2.66 | 2.68 | 2.68 | -0.08 (-2.90%) | 609,000 |
23 May 2008 | HKD | 2.75 | 2.81 | 2.72 | 2.76 | 2.76 | -0.03 (-1.08%) | 657,000 |
22 May 2008 | HKD | 2.77 | 2.85 | 2.73 | 2.79 | 2.79 | -0.06 (-2.11%) | 931,000 |
21 May 2008 | HKD | 2.75 | 2.86 | 2.75 | 2.85 | 2.85 | +0.05 (+1.79%) | 639,000 |
20 May 2008 | HKD | 2.85 | 2.88 | 2.76 | 2.8 | 2.8 | -0.09 (-3.11%) | 1,318,000 |
19 May 2008 | HKD | 2.85 | 2.93 | 2.85 | 2.89 | 2.89 | +0.02 (+0.70%) | 5,363,000 |
16 May 2008 | HKD | 2.92 | 2.95 | 2.87 | 2.87 | 2.87 | -0.04 (-1.37%) | 857,000 |
15 May 2008 | HKD | 2.99 | 3.05 | 2.88 | 2.91 | 2.91 | -0.08 (-2.68%) | 978,000 |
14 May 2008 | HKD | 2.85 | 3 | 2.85 | 2.99 | 2.99 | +0.13 (+4.55%) | 1,363,000 |
13 May 2008 | HKD | 2.87 | 2.92 | 2.85 | 2.86 | 2.86 | -0.01 (-0.35%) | 1,245,000 |
12 May 2008 | HKD | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.0 (0.0%) | 0 |
9 May 2008 | HKD | 2.98 | 2.99 | 2.85 | 2.87 | 2.87 | -0.11 (-3.69%) | 2,567,000 |
8 May 2008 | HKD | 3.09 | 3.09 | 2.9 | 2.98 | 2.98 | -0.07 (-2.30%) | 1,147,000 |
7 May 2008 | HKD | 3.1 | 3.14 | 3.01 | 3.05 | 3.05 | -0.07 (-2.24%) | 1,847,000 |
6 May 2008 | HKD | 3.1 | 3.12 | 3.02 | 3.12 | 3.12 | +0.01 (+0.32%) | 1,343,000 |
5 May 2008 | HKD | 3.12 | 3.14 | 3.08 | 3.11 | 3.11 | +0.03 (+0.97%) | 2,478,300 |
2 May 2008 | HKD | 3.1 | 3.14 | 3.04 | 3.08 | 3.08 | +0.05 (+1.65%) | 1,140,000 |
1 May 2008 | HKD | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0 (0.0%) | 0 |