Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2008 | HKD | 3.7 | 3.9 | 3.6 | 3.88 | 3.883 | +0.16 (+4.30%) | 2,144,000 |
20 May 2008 | HKD | 3.82 | 3.83 | 3.61 | 3.72 | 3.7229 | -0.1 (-2.62%) | 3,068,000 |
19 May 2008 | HKD | 3.8 | 3.95 | 3.73 | 3.82 | 3.8229 | -0.03 (-0.78%) | 3,122,000 |
16 May 2008 | HKD | 4.02 | 4.02 | 3.8 | 3.85 | 3.853 | -0.13 (-3.27%) | 4,073,000 |
15 May 2008 | HKD | 4.12 | 4.16 | 3.92 | 3.98 | 3.9831 | -0.2 (-4.78%) | 4,216,000 |
14 May 2008 | HKD | 4.12 | 4.31 | 3.98 | 4.18 | 4.1832 | +0.18 (+4.50%) | 7,773,500 |
13 May 2008 | HKD | 3.57 | 4.07 | 3.56 | 4 | 4.0031 | +0.43 (+12.04%) | 8,188,000 |
12 May 2008 | HKD | 3.57 | 3.57 | 3.57 | 3.57 | 3.5727 | 0.0 (0.0%) | 0 |
9 May 2008 | HKD | 3.56 | 3.64 | 3.48 | 3.57 | 3.5727 | +0.12 (+3.48%) | 3,200,000 |
8 May 2008 | HKD | 3.53 | 3.55 | 3.28 | 3.45 | 3.4527 | -0.12 (-3.36%) | 3,634,000 |
7 May 2008 | HKD | 3.51 | 3.66 | 3.51 | 3.57 | 3.5727 | +0.07 (+2.00%) | 3,046,000 |
6 May 2008 | HKD | 3.48 | 3.57 | 3.45 | 3.5 | 3.5027 | +0.02 (+0.57%) | 1,145,000 |
5 May 2008 | HKD | 3.4 | 3.63 | 3.4 | 3.48 | 3.4827 | +0.05 (+1.46%) | 2,243,000 |
2 May 2008 | HKD | 3.33 | 3.5 | 3.3 | 3.43 | 3.4326 | +0.21 (+6.52%) | 1,928,148 |
1 May 2008 | HKD | 3.22 | 3.22 | 3.22 | 3.22 | 3.2225 | 0.0 (0.0%) | 0 |
30 Apr 2008 | HKD | 3.46 | 3.46 | 3.12 | 3.22 | 3.2225 | -0.15 (-4.45%) | 3,233,000 |
29 Apr 2008 | HKD | 3.5 | 3.66 | 3.32 | 3.37 | 3.3726 | -0.09 (-2.60%) | 6,242,000 |
28 Apr 2008 | HKD | 3.1 | 3.55 | 3.1 | 3.46 | 3.4627 | +0.36 (+11.61%) | 4,275,000 |
25 Apr 2008 | HKD | 3.11 | 3.16 | 3.04 | 3.1 | 3.1024 | +0.07 (+2.31%) | 1,698,000 |
24 Apr 2008 | HKD | 2.89 | 3.12 | 2.89 | 3.03 | 3.0323 | +0.12 (+4.12%) | 2,615,000 |
23 Apr 2008 | HKD | 2.95 | 3.08 | 2.9 | 2.91 | 2.9122 | -0.03 (-1.02%) | 1,895,000 |
22 Apr 2008 | HKD | 2.9 | 2.98 | 2.82 | 2.94 | 2.9423 | +0.04 (+1.38%) | 1,108,000 |
21 Apr 2008 | HKD | 2.85 | 3.01 | 2.8 | 2.9 | 2.9022 | +0.1 (+3.57%) | 2,440,000 |
18 Apr 2008 | HKD | 2.78 | 2.92 | 2.78 | 2.8 | 2.8022 | -0.02 (-0.71%) | 1,292,000 |
17 Apr 2008 | HKD | 2.85 | 2.95 | 2.78 | 2.82 | 2.8222 | -0.03 (-1.05%) | 1,089,000 |
16 Apr 2008 | HKD | 2.95 | 2.95 | 2.78 | 2.85 | 2.8522 | -0.07 (-2.40%) | 1,497,000 |
15 Apr 2008 | HKD | 2.9 | 2.95 | 2.7 | 2.92 | 2.9222 | +0.07 (+2.46%) | 2,405,000 |
14 Apr 2008 | HKD | 3 | 3.09 | 2.83 | 2.85 | 2.8522 | -0.28 (-8.95%) | 2,067,000 |
11 Apr 2008 | HKD | 3.17 | 3.17 | 3.03 | 3.13 | 3.1324 | +0.05 (+1.62%) | 2,248,000 |
10 Apr 2008 | HKD | 2.98 | 3.15 | 2.93 | 3.08 | 3.0824 | +0.14 (+4.76%) | 7,085,000 |