Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2008 | HKD | 1.05 | 1.1 | 0.99 | 1.1 | 1.1 | +0.03 (+2.80%) | 1,075,000 |
30 Jul 2008 | HKD | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 231,000 |
29 Jul 2008 | HKD | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | +0.01 (+0.95%) | 86,000 |
28 Jul 2008 | HKD | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 85,000 |
25 Jul 2008 | HKD | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 60,000 |
24 Jul 2008 | HKD | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 17,000 |
23 Jul 2008 | HKD | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | +0.02 (+1.92%) | 127,000 |
22 Jul 2008 | HKD | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 86,000 |
21 Jul 2008 | HKD | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | +0.03 (+2.91%) | 84,000 |
18 Jul 2008 | HKD | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 598,000 |
17 Jul 2008 | HKD | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | -0.02 (-1.87%) | 27,000 |
16 Jul 2008 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | +0.05 (+4.90%) | 2,000 |
15 Jul 2008 | HKD | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -0.04 (-3.77%) | 4,140,000 |
14 Jul 2008 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
11 Jul 2008 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
10 Jul 2008 | HKD | 1.1 | 1.1 | 1.01 | 1.06 | 1.06 | -0.04 (-3.64%) | 60,000 |
9 Jul 2008 | HKD | 1.1 | 1.1 | 1.07 | 1.1 | 1.1 | +0.03 (+2.80%) | 99,000 |
8 Jul 2008 | HKD | 1.08 | 1.1 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 758,000 |
7 Jul 2008 | HKD | 1.12 | 1.13 | 1.07 | 1.08 | 1.08 | -0.06 (-5.26%) | 919,000 |
4 Jul 2008 | HKD | 1.16 | 1.16 | 1.11 | 1.14 | 1.14 | -0.04 (-3.39%) | 557,000 |
3 Jul 2008 | HKD | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 987,000 |
2 Jul 2008 | HKD | 1.18 | 1.25 | 1.18 | 1.21 | 1.21 | +0.04 (+3.42%) | 228,000 |
1 Jul 2008 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
30 Jun 2008 | HKD | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | -0.05 (-4.10%) | 42,000 |
27 Jun 2008 | HKD | 1.23 | 1.23 | 1.15 | 1.22 | 1.22 | -0.04 (-3.17%) | 35,000 |
26 Jun 2008 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 71,000 |
25 Jun 2008 | HKD | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 128,000 |
24 Jun 2008 | HKD | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 517,000 |
23 Jun 2008 | HKD | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 62,369,000 |
20 Jun 2008 | HKD | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 5,078,000 |