Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2008 | HKD | 5.01 | 5.03 | 4.88 | 4.9 | 4.9 | -0.14 (-2.78%) | 8,720,000 |
28 Apr 2008 | HKD | 5.15 | 5.15 | 4.99 | 5.04 | 5.04 | 0.0 (0.0%) | 6,005,525 |
25 Apr 2008 | HKD | 5.3 | 5.36 | 5 | 5.04 | 5.04 | -0.26 (-4.91%) | 4,732,000 |
24 Apr 2008 | HKD | 5.35 | 5.4 | 5.13 | 5.3 | 5.3 | +0.05 (+0.95%) | 16,703,850 |
23 Apr 2008 | HKD | 4.98 | 5.3 | 4.98 | 5.25 | 5.25 | +0.34 (+6.92%) | 20,268,000 |
22 Apr 2008 | HKD | 4.62 | 4.95 | 4.62 | 4.91 | 4.91 | +0.26 (+5.59%) | 8,644,000 |
21 Apr 2008 | HKD | 4.62 | 4.74 | 4.61 | 4.65 | 4.65 | +0.11 (+2.42%) | 5,683,500 |
18 Apr 2008 | HKD | 4.7 | 4.75 | 4.53 | 4.54 | 4.54 | -0.17 (-3.61%) | 4,071,500 |
17 Apr 2008 | HKD | 4.5 | 4.78 | 4.5 | 4.71 | 4.71 | +0.3 (+6.80%) | 5,822,000 |
16 Apr 2008 | HKD | 4.53 | 4.7 | 4.39 | 4.41 | 4.41 | -0.12 (-2.65%) | 3,159,500 |
15 Apr 2008 | HKD | 4.54 | 4.73 | 4.48 | 4.53 | 4.53 | -0.12 (-2.58%) | 4,871,000 |
14 Apr 2008 | HKD | 4.7 | 4.78 | 4.61 | 4.65 | 4.65 | -0.23 (-4.71%) | 3,037,500 |
11 Apr 2008 | HKD | 4.96 | 4.97 | 4.8 | 4.88 | 4.88 | -0.04 (-0.81%) | 4,403,500 |
10 Apr 2008 | HKD | 4.96 | 4.98 | 4.81 | 4.92 | 4.92 | -0.04 (-0.81%) | 7,750,000 |
9 Apr 2008 | HKD | 5.14 | 5.14 | 4.9 | 4.96 | 4.96 | -0.22 (-4.25%) | 12,327,500 |
8 Apr 2008 | HKD | 5.24 | 5.27 | 5.14 | 5.18 | 5.18 | -0.06 (-1.15%) | 17,828,500 |
7 Apr 2008 | HKD | 5.21 | 5.26 | 5.07 | 5.24 | 5.24 | -0.05 (-0.95%) | 24,490,500 |
4 Apr 2008 | HKD | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.0 (0.0%) | 0 |
3 Apr 2008 | HKD | 5.23 | 5.32 | 5.04 | 5.29 | 5.29 | +0.06 (+1.15%) | 9,084,500 |
2 Apr 2008 | HKD | 5.3 | 5.8 | 5.2 | 5.23 | 5.23 | +0.05 (+0.97%) | 7,400,409 |
1 Apr 2008 | HKD | 5.23 | 5.32 | 5.06 | 5.18 | 5.18 | -0.06 (-1.15%) | 6,760,000 |
31 Mar 2008 | HKD | 5.42 | 5.46 | 5.14 | 5.24 | 5.24 | -0.12 (-2.24%) | 8,699,700 |
28 Mar 2008 | HKD | 5 | 5.52 | 4.98 | 5.36 | 5.36 | +0.35 (+6.99%) | 16,344,500 |
27 Mar 2008 | HKD | 4.7 | 5.12 | 4.68 | 5.01 | 5.01 | +0.2 (+4.16%) | 18,814,500 |
26 Mar 2008 | HKD | 4.53 | 4.92 | 4.35 | 4.81 | 4.81 | +0.28 (+6.18%) | 7,603,500 |
25 Mar 2008 | HKD | 4.1 | 4.63 | 4.06 | 4.53 | 4.53 | +0.51 (+12.69%) | 18,112,590 |
24 Mar 2008 | HKD | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 0 |
21 Mar 2008 | HKD | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 0 |
20 Mar 2008 | HKD | 4 | 4.08 | 3.95 | 4.02 | 4.02 | -0.16 (-3.83%) | 13,939,000 |
19 Mar 2008 | HKD | 4.23 | 4.38 | 4 | 4.18 | 4.18 | +0.01 (+0.24%) | 16,938,500 |