Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2008 | HKD | 5.95 | 5.95 | 5.73 | 5.79 | 5.4582 | +0.01 (+0.17%) | 11,875,700 |
25 Jun 2008 | HKD | 5.65 | 5.88 | 5.65 | 5.78 | 5.4488 | +0.11 (+1.94%) | 8,592,400 |
24 Jun 2008 | HKD | 5.56 | 5.73 | 5.56 | 5.67 | 5.3451 | +0.12 (+2.16%) | 18,964,000 |
23 Jun 2008 | HKD | 5.45 | 5.61 | 5.42 | 5.55 | 5.2319 | +0.09 (+1.65%) | 10,474,567 |
20 Jun 2008 | HKD | 5.5 | 5.59 | 5.45 | 5.46 | 5.1471 | +0.16 (+3.02%) | 17,255,909 |
19 Jun 2008 | HKD | 5.4 | 5.4 | 5.25 | 5.3 | 4.9963 | -0.05 (-0.93%) | 6,156,000 |
18 Jun 2008 | HKD | 5.24 | 5.4 | 5.24 | 5.35 | 5.0434 | +0.1 (+1.90%) | 3,360,000 |
17 Jun 2008 | HKD | 5.32 | 5.32 | 5.21 | 5.25 | 4.9491 | +0.03 (+0.57%) | 4,243,800 |
16 Jun 2008 | HKD | 5.37 | 5.37 | 5.2 | 5.22 | 4.9208 | +0.11 (+2.15%) | 1,854,000 |
13 Jun 2008 | HKD | 5.2 | 5.27 | 5.11 | 5.11 | 4.8172 | -0.09 (-1.73%) | 5,989,450 |
12 Jun 2008 | HKD | 5.2 | 5.25 | 5.15 | 5.2 | 4.902 | -0.08 (-1.52%) | 6,721,000 |
11 Jun 2008 | HKD | 5.28 | 5.34 | 5.25 | 5.28 | 4.9774 | 0.0 (0.0%) | 5,646,400 |
10 Jun 2008 | HKD | 5.4 | 5.54 | 5.25 | 5.28 | 4.9774 | -0.32 (-5.71%) | 9,343,000 |
9 Jun 2008 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 5.2791 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 5.58 | 5.67 | 5.54 | 5.6 | 5.2791 | +0.07 (+1.27%) | 9,708,000 |
5 Jun 2008 | HKD | 5.48 | 5.58 | 5.46 | 5.53 | 5.2131 | +0.03 (+0.55%) | 12,701,000 |
4 Jun 2008 | HKD | 5.41 | 5.55 | 5.35 | 5.5 | 5.1848 | +0.09 (+1.66%) | 5,516,150 |
3 Jun 2008 | HKD | 5.5 | 5.53 | 5.37 | 5.41 | 5.1 | +0.03 (+0.56%) | 3,785,000 |
2 Jun 2008 | HKD | 5.35 | 5.49 | 5.35 | 5.38 | 5.0717 | -0.21 (-3.76%) | 4,353,000 |
30 May 2008 | HKD | 5.4 | 5.59 | 5.28 | 5.59 | 5.2696 | +0.31 (+5.87%) | 5,425,100 |
29 May 2008 | HKD | 5.29 | 5.36 | 5.25 | 5.28 | 4.9774 | +0.02 (+0.38%) | 4,149,000 |
28 May 2008 | HKD | 5.39 | 5.45 | 5.25 | 5.26 | 4.9586 | -0.13 (-2.41%) | 1,991,000 |
27 May 2008 | HKD | 5.3 | 5.41 | 5.2 | 5.39 | 5.0811 | +0.16 (+3.06%) | 4,973,000 |
26 May 2008 | HKD | 5.12 | 5.28 | 5.12 | 5.23 | 4.9303 | -0.08 (-1.51%) | 3,685,100 |
23 May 2008 | HKD | 5.3 | 5.33 | 5.25 | 5.31 | 5.0057 | +0.02 (+0.38%) | 1,384,000 |
22 May 2008 | HKD | 5.25 | 5.34 | 5.22 | 5.29 | 4.9868 | -0.04 (-0.75%) | 3,025,800 |
21 May 2008 | HKD | 5.3 | 5.4 | 5.22 | 5.33 | 5.0245 | +0.02 (+0.38%) | 2,447,250 |
20 May 2008 | HKD | 5.52 | 5.54 | 5.29 | 5.31 | 5.0057 | -0.1 (-1.85%) | 5,606,000 |
19 May 2008 | HKD | 5.5 | 5.5 | 5.36 | 5.41 | 5.1 | -0.07 (-1.28%) | 3,627,100 |
16 May 2008 | HKD | 5.45 | 5.5 | 5.36 | 5.48 | 5.1659 | +0.07 (+1.29%) | 3,316,000 |