Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2008 | HKD | 5.37 | 5.5 | 5.29 | 5.45 | 5.1377 | +0.06 (+1.11%) | 4,478,400 |
12 May 2008 | HKD | 5.39 | 5.39 | 5.39 | 5.39 | 5.0811 | 0.0 (0.0%) | 0 |
9 May 2008 | HKD | 5.4 | 5.45 | 5.31 | 5.39 | 5.0811 | -0.01 (-0.19%) | 4,331,523 |
8 May 2008 | HKD | 5.48 | 5.48 | 5.32 | 5.4 | 5.0905 | -0.08 (-1.46%) | 7,703,000 |
7 May 2008 | HKD | 5.55 | 5.59 | 5.33 | 5.48 | 5.1659 | +0.01 (+0.18%) | 6,249,000 |
6 May 2008 | HKD | 5.49 | 5.54 | 5.4 | 5.47 | 5.1565 | -0.05 (-0.91%) | 4,686,000 |
5 May 2008 | HKD | 5.54 | 5.58 | 5.37 | 5.52 | 5.2037 | -0.02 (-0.36%) | 4,727,200 |
2 May 2008 | HKD | 5.5 | 5.6 | 5.49 | 5.54 | 5.2225 | +0.06 (+1.09%) | 8,969,500 |
1 May 2008 | HKD | 5.48 | 5.48 | 5.48 | 5.48 | 5.1659 | 0.0 (0.0%) | 0 |
30 Apr 2008 | HKD | 5.46 | 5.48 | 5.34 | 5.48 | 5.1659 | +0.04 (+0.74%) | 6,726,000 |
29 Apr 2008 | HKD | 5.6 | 5.6 | 5.15 | 5.44 | 5.1282 | -0.03 (-0.55%) | 11,471,000 |
28 Apr 2008 | HKD | 5.5 | 5.51 | 5.37 | 5.47 | 5.1565 | -0.01 (-0.18%) | 3,113,000 |
25 Apr 2008 | HKD | 5.49 | 5.53 | 5.38 | 5.48 | 5.1659 | -0.02 (-0.36%) | 8,167,000 |
24 Apr 2008 | HKD | 5.49 | 5.6 | 5.41 | 5.5 | 5.1848 | +0.11 (+2.04%) | 12,001,500 |
23 Apr 2008 | HKD | 5.4 | 5.5 | 5.3 | 5.39 | 5.0811 | -0.06 (-1.10%) | 6,104,000 |
22 Apr 2008 | HKD | 5.31 | 5.5 | 5.24 | 5.45 | 5.1377 | +0.07 (+1.30%) | 6,517,160 |
21 Apr 2008 | HKD | 5.55 | 5.55 | 5.3 | 5.38 | 5.0717 | 0.0 (0.0%) | 4,452,000 |
18 Apr 2008 | HKD | 5.47 | 5.47 | 5.27 | 5.38 | 5.0717 | -0.04 (-0.74%) | 6,931,000 |
17 Apr 2008 | HKD | 5.43 | 5.58 | 5.34 | 5.42 | 5.1094 | +0.19 (+3.63%) | 23,181,530 |
16 Apr 2008 | HKD | 5.22 | 5.45 | 5 | 5.23 | 4.9303 | +0.02 (+0.38%) | 16,240,000 |
15 Apr 2008 | HKD | 4.9 | 5.31 | 4.84 | 5.21 | 4.9114 | +0.35 (+7.20%) | 11,737,300 |
14 Apr 2008 | HKD | 4.89 | 4.89 | 4.72 | 4.86 | 4.5815 | -0.13 (-2.61%) | 2,905,200 |
11 Apr 2008 | HKD | 4.86 | 4.99 | 4.83 | 4.99 | 4.704 | +0.15 (+3.10%) | 4,394,000 |
10 Apr 2008 | HKD | 4.7 | 4.88 | 4.64 | 4.84 | 4.5626 | +0.1 (+2.11%) | 3,435,000 |
9 Apr 2008 | HKD | 5.01 | 5.07 | 4.7 | 4.74 | 4.4684 | -0.27 (-5.39%) | 4,947,000 |
8 Apr 2008 | HKD | 4.92 | 5.02 | 4.81 | 5.01 | 4.7229 | +0.17 (+3.51%) | 4,249,000 |
7 Apr 2008 | HKD | 4.95 | 4.95 | 4.81 | 4.84 | 4.5626 | +0.01 (+0.21%) | 2,721,500 |
4 Apr 2008 | HKD | 4.83 | 4.83 | 4.83 | 4.83 | 4.5532 | 0.0 (0.0%) | 0 |
3 Apr 2008 | HKD | 4.6 | 4.84 | 4.6 | 4.83 | 4.5532 | +0.14 (+2.99%) | 4,735,000 |
2 Apr 2008 | HKD | 4.8 | 4.89 | 4.65 | 4.69 | 4.4212 | -0.04 (-0.85%) | 7,402,000 |