Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2008 | HKD | 4.8 | 4.8 | 4.54 | 4.6 | 4.6 | -0.32 (-6.50%) | 7,620,500 |
9 Jun 2008 | HKD | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 4.91 | 4.94 | 4.86 | 4.92 | 4.92 | +0.05 (+1.03%) | 5,711,000 |
5 Jun 2008 | HKD | 5 | 5 | 4.85 | 4.87 | 4.87 | -0.12 (-2.40%) | 8,412,000 |
4 Jun 2008 | HKD | 4.87 | 5.03 | 4.82 | 4.99 | 4.99 | +0.12 (+2.46%) | 19,010,010 |
3 Jun 2008 | HKD | 4.97 | 4.97 | 4.81 | 4.87 | 4.87 | -0.11 (-2.21%) | 5,468,600 |
2 Jun 2008 | HKD | 4.9 | 5 | 4.89 | 4.98 | 4.98 | +0.08 (+1.63%) | 24,457,891 |
30 May 2008 | HKD | 4.94 | 4.94 | 4.81 | 4.9 | 4.9 | +0.01 (+0.20%) | 49,360,711 |
29 May 2008 | HKD | 5 | 5 | 4.86 | 4.89 | 4.89 | -0.06 (-1.21%) | 9,835,000 |
28 May 2008 | HKD | 5.02 | 5.03 | 4.88 | 4.95 | 4.95 | -0.02 (-0.40%) | 13,676,500 |
27 May 2008 | HKD | 4.85 | 5.02 | 4.85 | 4.97 | 4.97 | +0.21 (+4.41%) | 35,302,500 |
26 May 2008 | HKD | 4.8 | 4.86 | 4.72 | 4.76 | 4.76 | -0.06 (-1.24%) | 8,821,500 |
23 May 2008 | HKD | 4.74 | 4.88 | 4.73 | 4.82 | 4.82 | +0.07 (+1.47%) | 4,293,000 |
22 May 2008 | HKD | 4.78 | 4.78 | 4.71 | 4.75 | 4.75 | -0.04 (-0.84%) | 1,565,000 |
21 May 2008 | HKD | 4.93 | 4.94 | 4.71 | 4.79 | 4.79 | -0.11 (-2.24%) | 17,451,000 |
20 May 2008 | HKD | 4.9 | 4.96 | 4.7 | 4.9 | 4.9 | +0.09 (+1.87%) | 7,875,000 |
19 May 2008 | HKD | 4.75 | 4.84 | 4.75 | 4.81 | 4.81 | +0.04 (+0.84%) | 3,002,000 |
16 May 2008 | HKD | 4.88 | 4.9 | 4.75 | 4.77 | 4.77 | -0.08 (-1.65%) | 10,630,000 |
15 May 2008 | HKD | 5.02 | 5.04 | 4.82 | 4.85 | 4.85 | -0.12 (-2.41%) | 4,432,000 |
14 May 2008 | HKD | 4.9 | 5.05 | 4.88 | 4.97 | 4.97 | +0.1 (+2.05%) | 10,133,100 |
13 May 2008 | HKD | 4.92 | 4.92 | 4.75 | 4.87 | 4.87 | -0.05 (-1.02%) | 12,988,500 |
12 May 2008 | HKD | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0 (0.0%) | 0 |
9 May 2008 | HKD | 5.07 | 5.13 | 4.85 | 4.92 | 4.92 | -0.18 (-3.53%) | 18,065,869 |
8 May 2008 | HKD | 5.19 | 5.19 | 5 | 5.1 | 5.1 | -0.1 (-1.92%) | 13,650,000 |
7 May 2008 | HKD | 5.15 | 5.33 | 5.1 | 5.2 | 5.2 | +0.11 (+2.16%) | 30,682,000 |
6 May 2008 | HKD | 5.05 | 5.22 | 5.03 | 5.09 | 5.09 | +0.02 (+0.39%) | 13,597,500 |
5 May 2008 | HKD | 5.1 | 5.15 | 5 | 5.07 | 5.07 | +0.08 (+1.60%) | 6,347,942 |
2 May 2008 | HKD | 4.84 | 5.04 | 4.84 | 4.99 | 4.99 | +0.1 (+2.04%) | 19,677,400 |
1 May 2008 | HKD | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.0 (0.0%) | 0 |
30 Apr 2008 | HKD | 4.92 | 4.92 | 4.84 | 4.89 | 4.89 | -0.01 (-0.20%) | 5,792,000 |