Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2008 | HKD | 4.17 | 4.45 | 4.17 | 4.42 | 4.42 | +0.22 (+5.24%) | 15,410,000 |
13 Aug 2008 | HKD | 4.39 | 4.39 | 4.17 | 4.2 | 4.2 | -0.19 (-4.33%) | 13,802,270 |
12 Aug 2008 | HKD | 4.58 | 4.58 | 4.15 | 4.39 | 4.39 | -0.19 (-4.15%) | 27,805,530 |
11 Aug 2008 | HKD | 4.82 | 4.82 | 4.51 | 4.58 | 4.58 | -0.16 (-3.38%) | 7,904,000 |
8 Aug 2008 | HKD | 4.68 | 4.85 | 4.65 | 4.74 | 4.74 | -0.04 (-0.84%) | 13,768,000 |
7 Aug 2008 | HKD | 4.78 | 4.87 | 4.5 | 4.78 | 4.78 | +0.02 (+0.42%) | 19,958,000 |
6 Aug 2008 | HKD | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 0 |
5 Aug 2008 | HKD | 5.14 | 5.2 | 4.68 | 4.76 | 4.76 | -0.44 (-8.46%) | 20,468,000 |
4 Aug 2008 | HKD | 5.32 | 5.32 | 5.19 | 5.2 | 5.2 | -0.11 (-2.07%) | 4,794,000 |
1 Aug 2008 | HKD | 5.38 | 5.38 | 5.24 | 5.31 | 5.31 | -0.07 (-1.30%) | 7,293,000 |
31 Jul 2008 | HKD | 5.3 | 5.38 | 5.23 | 5.38 | 5.38 | +0.14 (+2.67%) | 7,624,500 |
30 Jul 2008 | HKD | 5.17 | 5.3 | 5.13 | 5.24 | 5.24 | +0.14 (+2.75%) | 7,072,000 |
29 Jul 2008 | HKD | 5.07 | 5.1 | 5.03 | 5.1 | 5.1 | -0.01 (-0.20%) | 2,208,000 |
28 Jul 2008 | HKD | 5.15 | 5.19 | 5.07 | 5.11 | 5.11 | -0.04 (-0.78%) | 6,128,000 |
25 Jul 2008 | HKD | 5.19 | 5.19 | 5.12 | 5.15 | 5.15 | -0.05 (-0.96%) | 3,232,895 |
24 Jul 2008 | HKD | 5.3 | 5.34 | 5.14 | 5.2 | 5.2 | -0.07 (-1.33%) | 27,973,000 |
23 Jul 2008 | HKD | 5.35 | 5.38 | 5.23 | 5.27 | 5.27 | -0.05 (-0.94%) | 14,682,350 |
22 Jul 2008 | HKD | 5.33 | 5.33 | 5.27 | 5.32 | 5.32 | 0.0 (0.0%) | 4,500,000 |
21 Jul 2008 | HKD | 5.32 | 5.42 | 5.31 | 5.32 | 5.32 | +0.02 (+0.38%) | 10,431,000 |
18 Jul 2008 | HKD | 5.37 | 5.38 | 5.23 | 5.3 | 5.3 | -0.05 (-0.93%) | 13,264,234 |
17 Jul 2008 | HKD | 5.21 | 5.37 | 5.21 | 5.35 | 5.35 | +0.15 (+2.88%) | 19,143,684 |
16 Jul 2008 | HKD | 5.17 | 5.21 | 5.12 | 5.2 | 5.2 | +0.03 (+0.58%) | 7,344,869 |
15 Jul 2008 | HKD | 5.35 | 5.35 | 5.14 | 5.17 | 5.17 | -0.23 (-4.26%) | 6,682,000 |
14 Jul 2008 | HKD | 5.33 | 5.44 | 5.28 | 5.4 | 5.4 | +0.05 (+0.93%) | 4,364,000 |
11 Jul 2008 | HKD | 5.32 | 5.38 | 5.27 | 5.35 | 5.35 | +0.05 (+0.94%) | 3,596,000 |
10 Jul 2008 | HKD | 5.06 | 5.39 | 5.05 | 5.3 | 5.3 | +0.2 (+3.92%) | 7,557,000 |
9 Jul 2008 | HKD | 5 | 5.17 | 4.97 | 5.1 | 5.1 | +0.1 (+2%) | 7,749,500 |
8 Jul 2008 | HKD | 5.05 | 5.07 | 4.94 | 5 | 5 | -0.05 (-0.99%) | 2,968,000 |
7 Jul 2008 | HKD | 4.94 | 5.08 | 4.94 | 5.05 | 5.05 | 0.0 (0.0%) | 2,060,093 |
4 Jul 2008 | HKD | 5.04 | 5.09 | 4.95 | 5.05 | 5.05 | +0.01 (+0.20%) | 9,254,618 |