Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2008 | HKD | 4.76 | 4.95 | 4.75 | 4.9 | 4.9 | +0.02 (+0.41%) | 15,148,645 |
21 May 2008 | HKD | 4.96 | 4.96 | 4.77 | 4.88 | 4.88 | -0.15 (-2.98%) | 28,441,000 |
20 May 2008 | HKD | 5.25 | 5.25 | 4.98 | 5.03 | 5.03 | -0.18 (-3.45%) | 23,066,500 |
19 May 2008 | HKD | 5.05 | 5.25 | 5.01 | 5.21 | 5.21 | +0.2 (+3.99%) | 29,605,000 |
16 May 2008 | HKD | 4.81 | 5.04 | 4.76 | 5.01 | 5.01 | +0.39 (+8.44%) | 38,704,000 |
15 May 2008 | HKD | 4.46 | 4.64 | 4.46 | 4.62 | 4.62 | +0.17 (+3.82%) | 14,814,763 |
14 May 2008 | HKD | 4.46 | 4.48 | 4.39 | 4.45 | 4.45 | +0.02 (+0.45%) | 18,437,000 |
13 May 2008 | HKD | 4.56 | 4.56 | 4.29 | 4.43 | 4.43 | -0.07 (-1.56%) | 18,816,378 |
12 May 2008 | HKD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
9 May 2008 | HKD | 4.6 | 4.62 | 4.43 | 4.5 | 4.5 | -0.14 (-3.02%) | 8,990,000 |
8 May 2008 | HKD | 4.5 | 4.66 | 4.48 | 4.64 | 4.64 | 0.0 (0.0%) | 13,155,000 |
7 May 2008 | HKD | 4.84 | 4.88 | 4.63 | 4.64 | 4.64 | -0.1 (-2.11%) | 21,254,000 |
6 May 2008 | HKD | 4.65 | 4.79 | 4.6 | 4.74 | 4.74 | +0.15 (+3.27%) | 13,784,000 |
5 May 2008 | HKD | 4.5 | 4.63 | 4.46 | 4.59 | 4.59 | +0.09 (+2%) | 23,585,000 |
2 May 2008 | HKD | 4.62 | 4.64 | 4.41 | 4.5 | 4.5 | -0.05 (-1.10%) | 10,883,000 |
1 May 2008 | HKD | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 0 |
30 Apr 2008 | HKD | 4.65 | 4.65 | 4.53 | 4.55 | 4.55 | -0.04 (-0.87%) | 3,602,000 |
29 Apr 2008 | HKD | 4.5 | 4.65 | 4.48 | 4.59 | 4.59 | +0.11 (+2.46%) | 6,244,000 |
28 Apr 2008 | HKD | 4.51 | 4.55 | 4.44 | 4.48 | 4.48 | -0.06 (-1.32%) | 3,022,000 |
25 Apr 2008 | HKD | 4.63 | 4.69 | 4.41 | 4.54 | 4.54 | -0.1 (-2.16%) | 8,817,412 |
24 Apr 2008 | HKD | 4.68 | 4.8 | 4.6 | 4.64 | 4.64 | +0.07 (+1.53%) | 20,521,786 |
23 Apr 2008 | HKD | 4.46 | 4.9 | 4.36 | 4.57 | 4.57 | +0.17 (+3.86%) | 26,391,000 |
22 Apr 2008 | HKD | 4 | 4.5 | 4 | 4.4 | 4.4 | +0.39 (+9.73%) | 40,131,000 |
21 Apr 2008 | HKD | 3.95 | 4.05 | 3.92 | 4.01 | 4.01 | +0.13 (+3.35%) | 11,024,000 |
18 Apr 2008 | HKD | 4.03 | 4.03 | 3.79 | 3.88 | 3.88 | -0.12 (-3%) | 17,319,500 |
17 Apr 2008 | HKD | 4 | 4.03 | 3.92 | 4 | 4 | +0.1 (+2.56%) | 22,314,000 |
16 Apr 2008 | HKD | 4.04 | 4.1 | 3.85 | 3.9 | 3.9 | -0.07 (-1.76%) | 28,319,000 |
15 Apr 2008 | HKD | 4.05 | 4.09 | 3.91 | 3.97 | 3.97 | -0.09 (-2.22%) | 18,214,000 |
14 Apr 2008 | HKD | 4.14 | 4.14 | 3.99 | 4.06 | 4.06 | -0.14 (-3.33%) | 18,075,512 |
11 Apr 2008 | HKD | 4.26 | 4.27 | 4.17 | 4.2 | 4.2 | +0.04 (+0.96%) | 36,461,300 |