Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2008 | HKD | 6.52 | 6.83 | 6.51 | 6.83 | 2.2767 | +0.04 (+0.59%) | 23,638,357 |
26 Jun 2008 | HKD | 6.92 | 7.05 | 6.7 | 6.79 | 2.2633 | -0.06 (-0.88%) | 20,270,000 |
25 Jun 2008 | HKD | 6.8 | 6.98 | 6.79 | 6.85 | 2.2833 | +0.19 (+2.85%) | 25,705,267 |
24 Jun 2008 | HKD | 7.03 | 7.08 | 6.47 | 6.66 | 2.22 | -0.42 (-5.93%) | 44,422,000 |
23 Jun 2008 | HKD | 7.49 | 7.51 | 7.04 | 7.08 | 2.36 | -0.64 (-8.29%) | 63,947,700 |
20 Jun 2008 | HKD | 8.13 | 8.24 | 7.63 | 7.72 | 2.5733 | -0.36 (-4.46%) | 38,402,286 |
19 Jun 2008 | HKD | 8.55 | 8.6 | 8 | 8.08 | 2.6933 | -0.7 (-7.97%) | 36,433,000 |
18 Jun 2008 | HKD | 8.4 | 8.91 | 8.22 | 8.78 | 2.9267 | +0.35 (+4.15%) | 16,950,100 |
17 Jun 2008 | HKD | 8.4 | 8.49 | 8.3 | 8.43 | 2.81 | +0.09 (+1.08%) | 14,159,500 |
16 Jun 2008 | HKD | 8 | 8.4 | 8 | 8.34 | 2.78 | +0.46 (+5.84%) | 20,017,800 |
13 Jun 2008 | HKD | 8.13 | 8.13 | 7.84 | 7.88 | 2.6267 | -0.23 (-2.84%) | 11,205,478 |
12 Jun 2008 | HKD | 8 | 8.15 | 7.96 | 8.11 | 2.7033 | -0.1 (-1.22%) | 10,846,500 |
11 Jun 2008 | HKD | 8.2 | 8.34 | 8.1 | 8.21 | 2.7367 | +0.06 (+0.74%) | 9,317,000 |
10 Jun 2008 | HKD | 8.39 | 8.4 | 8.1 | 8.15 | 2.7167 | -0.53 (-6.11%) | 15,520,513 |
9 Jun 2008 | HKD | 8.68 | 8.68 | 8.68 | 8.68 | 2.8933 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 8.65 | 8.74 | 8.62 | 8.68 | 2.8933 | +0.09 (+1.05%) | 5,736,100 |
5 Jun 2008 | HKD | 8.67 | 8.74 | 8.5 | 8.59 | 2.8633 | -0.11 (-1.26%) | 10,881,000 |
4 Jun 2008 | HKD | 8.76 | 8.86 | 8.69 | 8.7 | 2.9 | -0.13 (-1.47%) | 9,510,922 |
3 Jun 2008 | HKD | 8.9 | 8.92 | 8.7 | 8.83 | 2.9433 | -0.07 (-0.79%) | 6,821,000 |
2 Jun 2008 | HKD | 8.76 | 8.97 | 8.68 | 8.9 | 2.9667 | +0.33 (+3.85%) | 18,520,000 |
30 May 2008 | HKD | 8.75 | 8.85 | 8.43 | 8.57 | 2.8567 | -0.24 (-2.72%) | 38,217,000 |
29 May 2008 | HKD | 8.9 | 9.01 | 8.81 | 8.81 | 2.9367 | +0.04 (+0.46%) | 10,985,210 |
28 May 2008 | HKD | 8.96 | 9.2 | 8.76 | 8.77 | 2.9233 | -0.2 (-2.23%) | 12,004,000 |
27 May 2008 | HKD | 8.83 | 9.1 | 8.83 | 8.97 | 2.99 | +0.21 (+2.40%) | 13,836,000 |
26 May 2008 | HKD | 9.1 | 9.1 | 8.7 | 8.76 | 2.92 | -0.48 (-5.19%) | 19,956,900 |
23 May 2008 | HKD | 9.79 | 9.87 | 9.2 | 9.24 | 3.08 | -0.47 (-4.84%) | 18,175,000 |
22 May 2008 | HKD | 9.74 | 9.9 | 9.63 | 9.71 | 3.2367 | -0.21 (-2.12%) | 11,545,986 |
21 May 2008 | HKD | 9.6 | 10.38 | 9.59 | 9.92 | 3.3067 | -0.14 (-1.39%) | 23,408,000 |
20 May 2008 | HKD | 10.3 | 10.34 | 9.53 | 10.06 | 3.3533 | -0.1 (-0.98%) | 34,982,800 |
19 May 2008 | HKD | 9.3 | 10.2 | 9.2 | 10.16 | 3.3867 | +1.21 (+13.52%) | 60,344,000 |