Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2008 | HKD | 1.32 | 1.45 | 1.32 | 1.39 | 1.39 | +0.08 (+6.11%) | 1,266,466 |
7 May 2008 | HKD | 1.3 | 1.39 | 1.28 | 1.31 | 1.31 | +0.02 (+1.55%) | 2,266,000 |
6 May 2008 | HKD | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 5,169,000 |
5 May 2008 | HKD | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 368,090 |
2 May 2008 | HKD | 1.28 | 1.38 | 1.25 | 1.27 | 1.27 | +0.02 (+1.60%) | 2,788,655 |
1 May 2008 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
30 Apr 2008 | HKD | 1.3 | 1.3 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 355,000 |
29 Apr 2008 | HKD | 1.3 | 1.31 | 1.26 | 1.26 | 1.26 | -0.1 (-7.35%) | 654,000 |
28 Apr 2008 | HKD | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -0.03 (-2.16%) | 62,000 |
25 Apr 2008 | HKD | 1.4 | 1.47 | 1.39 | 1.39 | 1.39 | +0.01 (+0.72%) | 2,447,000 |
24 Apr 2008 | HKD | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 154,000 |
23 Apr 2008 | HKD | 1.45 | 1.45 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 575,000 |
22 Apr 2008 | HKD | 1.5 | 1.5 | 1.35 | 1.4 | 1.4 | -0.11 (-7.28%) | 775,106 |
21 Apr 2008 | HKD | 1.52 | 1.52 | 1.5 | 1.51 | 1.51 | +0.05 (+3.42%) | 2,044,000 |
18 Apr 2008 | HKD | 1.5 | 1.51 | 1.45 | 1.46 | 1.46 | -0.09 (-5.81%) | 3,420,000 |
17 Apr 2008 | HKD | 1.62 | 1.62 | 1.53 | 1.55 | 1.55 | -0.13 (-7.74%) | 1,390,000 |
16 Apr 2008 | HKD | 1.73 | 1.79 | 1.65 | 1.68 | 1.68 | -0.12 (-6.67%) | 263,000 |
15 Apr 2008 | HKD | 1.91 | 1.91 | 1.7 | 1.8 | 1.8 | -0.11 (-5.76%) | 1,130,000 |
14 Apr 2008 | HKD | 1.9 | 1.91 | 1.88 | 1.91 | 1.91 | +0.05 (+2.69%) | 83,000 |
11 Apr 2008 | HKD | 1.88 | 2 | 1.85 | 1.86 | 1.86 | -0.04 (-2.11%) | 1,085,000 |
10 Apr 2008 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | -0.02 (-1.04%) | 2,000 |
9 Apr 2008 | HKD | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.04 (-2.04%) | 18,000 |
8 Apr 2008 | HKD | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 0 |
7 Apr 2008 | HKD | 1.9 | 1.98 | 1.86 | 1.96 | 1.96 | +0.1 (+5.38%) | 150,000 |
4 Apr 2008 | HKD | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 0 |
3 Apr 2008 | HKD | 1.92 | 1.92 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 771,100 |
2 Apr 2008 | HKD | 1.9 | 1.91 | 1.86 | 1.86 | 1.86 | -0.02 (-1.06%) | 44,000 |
1 Apr 2008 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |
31 Mar 2008 | HKD | 1.89 | 1.9 | 1.85 | 1.88 | 1.88 | +0.06 (+3.30%) | 625,000 |
28 Mar 2008 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 0 |