Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2008 | HKD | 5.54 | 5.67 | 5.2 | 5.32 | 5.0151 | -0.22 (-3.97%) | 16,761,000 |
6 Aug 2008 | HKD | 5.54 | 5.54 | 5.54 | 5.54 | 5.2225 | 0.0 (0.0%) | 0 |
5 Aug 2008 | HKD | 5.52 | 5.6 | 5.45 | 5.54 | 5.2225 | -0.09 (-1.60%) | 14,887,500 |
4 Aug 2008 | HKD | 5.71 | 5.71 | 5.62 | 5.63 | 5.3074 | -0.05 (-0.88%) | 2,998,000 |
1 Aug 2008 | HKD | 5.57 | 5.71 | 5.49 | 5.68 | 5.3545 | +0.11 (+1.97%) | 10,780,000 |
31 Jul 2008 | HKD | 5.62 | 5.63 | 5.4 | 5.57 | 5.2508 | -0.01 (-0.18%) | 10,150,000 |
30 Jul 2008 | HKD | 5.5 | 5.65 | 5.5 | 5.58 | 5.2602 | +0.03 (+0.54%) | 3,821,000 |
29 Jul 2008 | HKD | 5.56 | 5.65 | 5.46 | 5.55 | 5.2319 | -0.1 (-1.77%) | 6,451,000 |
28 Jul 2008 | HKD | 5.65 | 5.69 | 5.57 | 5.65 | 5.3262 | +0.01 (+0.18%) | 2,957,000 |
25 Jul 2008 | HKD | 5.75 | 5.75 | 5.57 | 5.64 | 5.3168 | -0.12 (-2.08%) | 5,704,727 |
24 Jul 2008 | HKD | 5.67 | 5.81 | 5.65 | 5.76 | 5.4299 | +0.09 (+1.59%) | 6,708,000 |
23 Jul 2008 | HKD | 5.85 | 5.88 | 5.62 | 5.67 | 5.3451 | -0.16 (-2.74%) | 13,295,000 |
22 Jul 2008 | HKD | 5.85 | 5.85 | 5.77 | 5.83 | 5.4959 | -0.03 (-0.51%) | 3,826,590 |
21 Jul 2008 | HKD | 5.95 | 5.97 | 5.8 | 5.86 | 5.5242 | -0.04 (-0.68%) | 10,787,379 |
18 Jul 2008 | HKD | 5.8 | 5.9 | 5.78 | 5.9 | 5.5619 | +0.15 (+2.61%) | 25,628,000 |
17 Jul 2008 | HKD | 5.7 | 5.8 | 5.66 | 5.75 | 5.4205 | +0.12 (+2.13%) | 14,312,500 |
16 Jul 2008 | HKD | 5.55 | 5.68 | 5.55 | 5.63 | 5.3074 | +0.07 (+1.26%) | 9,286,000 |
15 Jul 2008 | HKD | 5.57 | 5.67 | 5.49 | 5.56 | 5.2414 | -0.01 (-0.18%) | 11,092,000 |
14 Jul 2008 | HKD | 5.55 | 5.64 | 5.52 | 5.57 | 5.2508 | +0.01 (+0.18%) | 4,634,000 |
11 Jul 2008 | HKD | 5.55 | 5.62 | 5.53 | 5.56 | 5.2414 | 0.0 (0.0%) | 3,285,000 |
10 Jul 2008 | HKD | 5.7 | 5.7 | 5.49 | 5.56 | 5.2414 | +0.01 (+0.18%) | 8,201,000 |
9 Jul 2008 | HKD | 5.5 | 5.7 | 5.5 | 5.55 | 5.2319 | +0.05 (+0.91%) | 6,742,000 |
8 Jul 2008 | HKD | 5.65 | 5.65 | 5.45 | 5.5 | 5.1848 | -0.09 (-1.61%) | 5,599,000 |
7 Jul 2008 | HKD | 5.67 | 5.67 | 5.45 | 5.59 | 5.2696 | -0.08 (-1.41%) | 7,005,000 |
4 Jul 2008 | HKD | 5.6 | 5.7 | 5.52 | 5.67 | 5.3451 | -0.01 (-0.18%) | 3,046,066 |
3 Jul 2008 | HKD | 5.7 | 5.8 | 5.63 | 5.68 | 5.3545 | -0.02 (-0.35%) | 8,506,000 |
2 Jul 2008 | HKD | 5.69 | 5.78 | 5.6 | 5.7 | 5.3733 | 0.0 (0.0%) | 9,203,000 |
1 Jul 2008 | HKD | 5.7 | 5.7 | 5.7 | 5.7 | 5.3733 | 0.0 (0.0%) | 0 |
30 Jun 2008 | HKD | 5.73 | 5.8 | 5.6 | 5.7 | 5.3733 | -0.03 (-0.52%) | 9,288,000 |
27 Jun 2008 | HKD | 5.64 | 5.75 | 5.52 | 5.73 | 5.4016 | -0.06 (-1.04%) | 5,525,000 |