Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2008 | HKD | 0.28 | 0.305 | 0.28 | 0.3 | 0.3 | -0.01 (-3.23%) | 544,000 |
7 Jul 2008 | HKD | 0.29 | 0.31 | 0.27 | 0.31 | 0.31 | -0.005 (-1.59%) | 584,000 |
4 Jul 2008 | HKD | 0.29 | 0.315 | 0.29 | 0.315 | 0.315 | -0.005 (-1.56%) | 276,000 |
3 Jul 2008 | HKD | 0.29 | 0.32 | 0.28 | 0.32 | 0.32 | +0.03 (+10.34%) | 324,000 |
2 Jul 2008 | HKD | 0.265 | 0.29 | 0.265 | 0.29 | 0.29 | +0.02 (+7.41%) | 452,000 |
1 Jul 2008 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
30 Jun 2008 | HKD | 0.27 | 0.29 | 0.265 | 0.27 | 0.27 | -0.015 (-5.26%) | 456,000 |
27 Jun 2008 | HKD | 0.27 | 0.285 | 0.25 | 0.285 | 0.285 | -0.025 (-8.06%) | 2,408,000 |
26 Jun 2008 | HKD | 0.285 | 0.31 | 0.255 | 0.31 | 0.31 | +0.01 (+3.33%) | 1,240,000 |
25 Jun 2008 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 52,000 |
24 Jun 2008 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 60,000 |
23 Jun 2008 | HKD | 0.285 | 0.305 | 0.28 | 0.305 | 0.305 | -0.005 (-1.61%) | 999,622 |
20 Jun 2008 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.01 (+3.33%) | 4,000 |
19 Jun 2008 | HKD | 0.28 | 0.3 | 0.28 | 0.3 | 0.3 | -0.01 (-3.23%) | 1,484,000 |
18 Jun 2008 | HKD | 0.305 | 0.31 | 0.29 | 0.31 | 0.31 | +0.005 (+1.64%) | 2,324,000 |
17 Jun 2008 | HKD | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.02 (-6.15%) | 856,000 |
16 Jun 2008 | HKD | 0.325 | 0.325 | 0.32 | 0.325 | 0.325 | -0.015 (-4.41%) | 196,000 |
13 Jun 2008 | HKD | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | +0.015 (+4.62%) | 104,000 |
12 Jun 2008 | HKD | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | -0.02 (-5.80%) | 404,000 |
11 Jun 2008 | HKD | 0.33 | 0.345 | 0.33 | 0.345 | 0.345 | +0.01 (+2.99%) | 540,000 |
10 Jun 2008 | HKD | 0.34 | 0.34 | 0.335 | 0.335 | 0.335 | -0.015 (-4.29%) | 204,000 |
9 Jun 2008 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 0.34 | 0.35 | 0.335 | 0.35 | 0.35 | 0.0 (0.0%) | 1,896,000 |
5 Jun 2008 | HKD | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 440,000 |
4 Jun 2008 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 44,000 |
3 Jun 2008 | HKD | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | +0.005 (+1.45%) | 568,000 |
2 Jun 2008 | HKD | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,420,000 |
30 May 2008 | HKD | 0.34 | 0.35 | 0.335 | 0.35 | 0.35 | +0.01 (+2.94%) | 336,000 |
29 May 2008 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 48,000 |
28 May 2008 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | +0.005 (+1.47%) | 80,000 |