Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2008 | HKD | 3.49 | 3.63 | 3.41 | 3.41 | 3.41 | 0.0 (0.0%) | 17,791,739 |
30 Jul 2008 | HKD | 3.42 | 3.47 | 3.36 | 3.41 | 3.41 | +0.09 (+2.71%) | 6,227,207 |
29 Jul 2008 | HKD | 3.38 | 3.39 | 3.25 | 3.32 | 3.32 | -0.16 (-4.60%) | 8,132,857 |
28 Jul 2008 | HKD | 3.39 | 3.49 | 3.32 | 3.48 | 3.48 | +0.18 (+5.45%) | 14,292,676 |
25 Jul 2008 | HKD | 3.4 | 3.45 | 3.29 | 3.3 | 3.3 | -0.22 (-6.25%) | 12,689,193 |
24 Jul 2008 | HKD | 3.68 | 3.68 | 3.52 | 3.52 | 3.52 | -0.02 (-0.56%) | 16,636,012 |
23 Jul 2008 | HKD | 3.62 | 3.62 | 3.44 | 3.54 | 3.54 | +0.09 (+2.61%) | 19,726,485 |
22 Jul 2008 | HKD | 3.51 | 3.51 | 3.38 | 3.45 | 3.45 | -0.06 (-1.71%) | 11,808,358 |
21 Jul 2008 | HKD | 3.52 | 3.75 | 3.49 | 3.51 | 3.51 | +0.03 (+0.86%) | 15,927,951 |
18 Jul 2008 | HKD | 3.45 | 3.52 | 3.41 | 3.48 | 3.48 | +0.13 (+3.88%) | 21,036,681 |
17 Jul 2008 | HKD | 3.4 | 3.49 | 3.33 | 3.35 | 3.35 | +0.18 (+5.68%) | 11,238,856 |
16 Jul 2008 | HKD | 3.23 | 3.3 | 3.12 | 3.17 | 3.17 | -0.05 (-1.55%) | 16,822,390 |
15 Jul 2008 | HKD | 3.3 | 3.35 | 3.2 | 3.22 | 3.22 | -0.27 (-7.74%) | 14,766,055 |
14 Jul 2008 | HKD | 3.55 | 3.55 | 3.46 | 3.49 | 3.49 | -0.01 (-0.29%) | 11,240,363 |
11 Jul 2008 | HKD | 3.32 | 3.5 | 3.32 | 3.5 | 3.5 | +0.11 (+3.24%) | 9,097,681 |
10 Jul 2008 | HKD | 3.3 | 3.39 | 3.2 | 3.39 | 3.39 | +0.11 (+3.35%) | 10,915,092 |
9 Jul 2008 | HKD | 3.28 | 3.37 | 3.23 | 3.28 | 3.28 | +0.1 (+3.14%) | 12,414,761 |
8 Jul 2008 | HKD | 3.3 | 3.3 | 3.14 | 3.18 | 3.18 | -0.17 (-5.07%) | 10,028,914 |
7 Jul 2008 | HKD | 3.22 | 3.35 | 3.22 | 3.35 | 3.35 | +0.11 (+3.40%) | 10,398,000 |
4 Jul 2008 | HKD | 3.25 | 3.3 | 3.21 | 3.24 | 3.24 | -0.01 (-0.31%) | 14,692,566 |
3 Jul 2008 | HKD | 3.14 | 3.31 | 3.12 | 3.25 | 3.25 | +0.11 (+3.50%) | 31,875,407 |
2 Jul 2008 | HKD | 3.12 | 3.16 | 3.08 | 3.14 | 3.14 | +0.02 (+0.64%) | 18,138,882 |
1 Jul 2008 | HKD | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0 (0.0%) | 0 |
30 Jun 2008 | HKD | 2.91 | 3.16 | 2.91 | 3.12 | 3.12 | +0.24 (+8.33%) | 30,498,465 |
27 Jun 2008 | HKD | 3.02 | 3.04 | 2.85 | 2.88 | 2.88 | -0.22 (-7.10%) | 12,787,100 |
26 Jun 2008 | HKD | 3.12 | 3.14 | 3.04 | 3.1 | 3.1 | 0.0 (0.0%) | 15,472,299 |
25 Jun 2008 | HKD | 3.12 | 3.18 | 3.06 | 3.1 | 3.1 | +0.02 (+0.65%) | 3,758,251 |
24 Jun 2008 | HKD | 3.1 | 3.12 | 3.05 | 3.08 | 3.08 | +0.01 (+0.33%) | 9,775,943 |
23 Jun 2008 | HKD | 3.05 | 3.14 | 3.04 | 3.07 | 3.07 | 0.0 (0.0%) | 13,834,726 |
20 Jun 2008 | HKD | 3.13 | 3.2 | 3.03 | 3.07 | 3.07 | -0.03 (-0.97%) | 14,870,650 |