Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2008 | HKD | 0.5 | 0.58 | 0.49 | 0.58 | 0.3521 | 0.0 (0.0%) | 240,000 |
18 Jun 2008 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.3521 | 0.0 (0.0%) | 120,000 |
17 Jun 2008 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.3521 | 0.0 (0.0%) | 0 |
16 Jun 2008 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 0.3521 | 0.0 (0.0%) | 108,000 |
13 Jun 2008 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.3521 | +0.02 (+3.57%) | 196,000 |
12 Jun 2008 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.34 | 0.0 (0.0%) | 120,000 |
11 Jun 2008 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.34 | 0.0 (0.0%) | 0 |
10 Jun 2008 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.34 | -0.03 (-5.08%) | 100,000 |
9 Jun 2008 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.3582 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 0.6 | 0.6 | 0.57 | 0.59 | 0.3582 | 0.0 (0.0%) | 696,000 |
5 Jun 2008 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.3582 | +0.125 (+26.88%) | 300,000 |
4 Jun 2008 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.2823 | 0.0 (0.0%) | 120,000 |
3 Jun 2008 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.2823 | 0.0 (0.0%) | 0 |
2 Jun 2008 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.2823 | 0.0 (0.0%) | 0 |
30 May 2008 | HKD | 0.42 | 0.465 | 0.42 | 0.465 | 0.2823 | +0.04 (+9.41%) | 80,000 |
29 May 2008 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.258 | +0.035 (+8.97%) | 12,000 |
28 May 2008 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.2368 | 0.0 (0.0%) | 0 |
27 May 2008 | HKD | 0.41 | 0.41 | 0.39 | 0.39 | 0.2368 | -0.06 (-13.33%) | 10,000 |
26 May 2008 | HKD | 0.435 | 0.465 | 0.43 | 0.45 | 0.2732 | -0.03 (-6.25%) | 340,000 |
23 May 2008 | HKD | 0.405 | 0.48 | 0.405 | 0.48 | 0.2914 | -0.01 (-2.04%) | 120,000 |
22 May 2008 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.2975 | 0.0 (0.0%) | 0 |
21 May 2008 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.2975 | 0.0 (0.0%) | 0 |
20 May 2008 | HKD | 0.48 | 0.49 | 0.44 | 0.49 | 0.2975 | +0.01 (+2.08%) | 152,000 |
19 May 2008 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.2914 | +0.03 (+6.67%) | 100,000 |
16 May 2008 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.2732 | 0.0 (0.0%) | 4,000 |
15 May 2008 | HKD | 0.49 | 0.49 | 0.45 | 0.45 | 0.2732 | +0.005 (+1.12%) | 160,000 |
14 May 2008 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.2702 | 0.0 (0.0%) | 0 |
13 May 2008 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.2702 | -0.025 (-5.32%) | 96,000 |
12 May 2008 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.2854 | 0.0 (0.0%) | 0 |
9 May 2008 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.2854 | 0.0 (0.0%) | 0 |