Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2008 | HKD | 8.7 | 9.04 | 8.68 | 8.95 | 2.9833 | +0.28 (+3.23%) | 21,208,216 |
15 May 2008 | HKD | 8.66 | 8.75 | 8.5 | 8.67 | 2.89 | +0.04 (+0.46%) | 11,518,000 |
14 May 2008 | HKD | 8.66 | 8.66 | 8.45 | 8.63 | 2.8767 | +0.05 (+0.58%) | 4,781,288 |
13 May 2008 | HKD | 8.36 | 8.63 | 8.35 | 8.58 | 2.86 | +0.11 (+1.30%) | 7,265,000 |
12 May 2008 | HKD | 8.47 | 8.47 | 8.47 | 8.47 | 2.8233 | 0.0 (0.0%) | 0 |
9 May 2008 | HKD | 8.7 | 8.86 | 8.45 | 8.47 | 2.8233 | -0.22 (-2.53%) | 10,784,000 |
8 May 2008 | HKD | 8.75 | 8.75 | 8.49 | 8.69 | 2.8967 | -0.15 (-1.70%) | 11,905,000 |
7 May 2008 | HKD | 9.5 | 9.5 | 8.75 | 8.84 | 2.9467 | -0.46 (-4.95%) | 18,751,145 |
6 May 2008 | HKD | 9.12 | 9.48 | 9.02 | 9.3 | 3.1 | +0.17 (+1.86%) | 17,096,907 |
5 May 2008 | HKD | 8.72 | 9.2 | 8.66 | 9.13 | 3.0433 | +0.46 (+5.31%) | 30,060,000 |
2 May 2008 | HKD | 8.5 | 8.75 | 8.49 | 8.67 | 2.89 | +0.21 (+2.48%) | 10,988,700 |
1 May 2008 | HKD | 8.46 | 8.46 | 8.46 | 8.46 | 2.82 | 0.0 (0.0%) | 0 |
30 Apr 2008 | HKD | 8.77 | 8.82 | 8.38 | 8.46 | 2.82 | -0.29 (-3.31%) | 10,428,000 |
29 Apr 2008 | HKD | 8.7 | 8.81 | 8.58 | 8.75 | 2.9167 | +0.1 (+1.16%) | 8,020,700 |
28 Apr 2008 | HKD | 8.91 | 9 | 8.53 | 8.65 | 2.8833 | -0.25 (-2.81%) | 10,641,000 |
25 Apr 2008 | HKD | 9.43 | 9.43 | 8.75 | 8.9 | 2.9667 | -0.31 (-3.37%) | 28,397,500 |
24 Apr 2008 | HKD | 9 | 9.54 | 8.84 | 9.21 | 3.07 | +0.56 (+6.47%) | 50,822,000 |
23 Apr 2008 | HKD | 8.3 | 8.75 | 8.22 | 8.65 | 2.8833 | +0.42 (+5.10%) | 31,633,000 |
22 Apr 2008 | HKD | 7.7 | 8.24 | 7.6 | 8.23 | 2.7433 | +0.49 (+6.33%) | 26,778,500 |
21 Apr 2008 | HKD | 7.72 | 7.8 | 7.6 | 7.74 | 2.58 | +0.25 (+3.34%) | 25,815,000 |
18 Apr 2008 | HKD | 7.58 | 7.58 | 7.41 | 7.49 | 2.4967 | -0.11 (-1.45%) | 10,316,000 |
17 Apr 2008 | HKD | 7.5 | 7.7 | 7.4 | 7.6 | 2.5333 | +0.29 (+3.97%) | 25,924,000 |
16 Apr 2008 | HKD | 7.5 | 7.57 | 7.29 | 7.31 | 2.4367 | -0.17 (-2.27%) | 10,531,000 |
15 Apr 2008 | HKD | 7.4 | 7.57 | 7.25 | 7.48 | 2.4933 | +0.12 (+1.63%) | 12,167,893 |
14 Apr 2008 | HKD | 7.56 | 7.64 | 7.28 | 7.36 | 2.4533 | -0.46 (-5.88%) | 19,294,000 |
11 Apr 2008 | HKD | 8 | 8 | 7.75 | 7.82 | 2.6067 | -0.01 (-0.13%) | 14,947,000 |
10 Apr 2008 | HKD | 8 | 8.12 | 7.61 | 7.83 | 2.61 | -0.16 (-2.00%) | 22,762,000 |
9 Apr 2008 | HKD | 8.46 | 8.48 | 7.93 | 7.99 | 2.6633 | -0.47 (-5.56%) | 17,268,353 |
8 Apr 2008 | HKD | 8.75 | 8.75 | 8.42 | 8.46 | 2.82 | -0.27 (-3.09%) | 17,743,000 |
7 Apr 2008 | HKD | 8.6 | 8.86 | 8.41 | 8.73 | 2.91 | +0.23 (+2.71%) | 21,167,000 |