Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2008 | HKD | 1.27 | 1.27 | 1.15 | 1.16 | 1.16 | -0.11 (-8.66%) | 1,279,000 |
6 Aug 2008 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 0 |
5 Aug 2008 | HKD | 1.33 | 1.33 | 1.25 | 1.27 | 1.27 | -0.08 (-5.93%) | 970,000 |
4 Aug 2008 | HKD | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | -0.03 (-2.17%) | 404,000 |
1 Aug 2008 | HKD | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | -0.02 (-1.43%) | 896,000 |
31 Jul 2008 | HKD | 1.44 | 1.44 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 697,000 |
30 Jul 2008 | HKD | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 275,000 |
29 Jul 2008 | HKD | 1.49 | 1.49 | 1.44 | 1.46 | 1.46 | -0.01 (-0.68%) | 562,000 |
28 Jul 2008 | HKD | 1.5 | 1.5 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 195,000 |
25 Jul 2008 | HKD | 1.5 | 1.51 | 1.45 | 1.5 | 1.5 | -0.03 (-1.96%) | 840,000 |
24 Jul 2008 | HKD | 1.52 | 1.53 | 1.5 | 1.53 | 1.53 | +0.02 (+1.32%) | 506,000 |
23 Jul 2008 | HKD | 1.55 | 1.55 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 434,000 |
22 Jul 2008 | HKD | 1.5 | 1.53 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 436,000 |
21 Jul 2008 | HKD | 1.55 | 1.57 | 1.5 | 1.52 | 1.52 | -0.02 (-1.30%) | 566,000 |
18 Jul 2008 | HKD | 1.57 | 1.6 | 1.54 | 1.54 | 1.54 | -0.03 (-1.91%) | 377,000 |
17 Jul 2008 | HKD | 1.6 | 1.6 | 1.56 | 1.57 | 1.57 | +0.06 (+3.97%) | 662,000 |
16 Jul 2008 | HKD | 1.5 | 1.55 | 1.49 | 1.51 | 1.51 | +0.02 (+1.34%) | 360,000 |
15 Jul 2008 | HKD | 1.58 | 1.58 | 1.49 | 1.49 | 1.49 | -0.09 (-5.70%) | 1,021,000 |
14 Jul 2008 | HKD | 1.62 | 1.65 | 1.56 | 1.58 | 1.58 | -0.06 (-3.66%) | 483,000 |
11 Jul 2008 | HKD | 1.6 | 1.67 | 1.58 | 1.64 | 1.64 | +0.04 (+2.50%) | 541,000 |
10 Jul 2008 | HKD | 1.6 | 1.61 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 437,000 |
9 Jul 2008 | HKD | 1.6 | 1.64 | 1.59 | 1.6 | 1.6 | +0.05 (+3.23%) | 387,000 |
8 Jul 2008 | HKD | 1.57 | 1.6 | 1.55 | 1.55 | 1.55 | -0.06 (-3.73%) | 482,000 |
7 Jul 2008 | HKD | 1.56 | 1.64 | 1.56 | 1.61 | 1.61 | +0.05 (+3.21%) | 412,000 |
4 Jul 2008 | HKD | 1.56 | 1.6 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 815,000 |
3 Jul 2008 | HKD | 1.62 | 1.62 | 1.5 | 1.55 | 1.55 | -0.1 (-6.06%) | 1,258,000 |
2 Jul 2008 | HKD | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | -0.02 (-1.20%) | 625,000 |
1 Jul 2008 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
30 Jun 2008 | HKD | 1.66 | 1.68 | 1.63 | 1.67 | 1.67 | -0.02 (-1.18%) | 826,000 |
27 Jun 2008 | HKD | 1.7 | 1.7 | 1.65 | 1.69 | 1.69 | -0.02 (-1.17%) | 750,000 |