Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2008 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.205 | 0.0 (0.0%) | 100,000 |
15 Jul 2008 | HKD | 0.405 | 0.41 | 0.405 | 0.41 | 0.205 | -0.04 (-8.89%) | 1,004,000 |
14 Jul 2008 | HKD | 0.45 | 0.455 | 0.45 | 0.45 | 0.225 | 0.0 (0.0%) | 540,000 |
11 Jul 2008 | HKD | 0.43 | 0.45 | 0.43 | 0.45 | 0.225 | +0.02 (+4.65%) | 472,000 |
10 Jul 2008 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.215 | +0.01 (+2.38%) | 80,000 |
9 Jul 2008 | HKD | 0.43 | 0.43 | 0.4 | 0.42 | 0.21 | -0.015 (-3.45%) | 172,000 |
8 Jul 2008 | HKD | 0.43 | 0.445 | 0.43 | 0.435 | 0.2175 | +0.005 (+1.16%) | 328,000 |
7 Jul 2008 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.215 | 0.0 (0.0%) | 0 |
4 Jul 2008 | HKD | 0.41 | 0.43 | 0.41 | 0.43 | 0.215 | +0.03 (+7.50%) | 1,708,000 |
3 Jul 2008 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.2 | +0.01 (+2.56%) | 376,000 |
2 Jul 2008 | HKD | 0.38 | 0.39 | 0.38 | 0.39 | 0.195 | +0.01 (+2.63%) | 400,000 |
1 Jul 2008 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.19 | 0.0 (0.0%) | 0 |
30 Jun 2008 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.19 | +0.005 (+1.33%) | 0 |
27 Jun 2008 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.1875 | -0.015 (-3.85%) | 116,000 |
26 Jun 2008 | HKD | 0.385 | 0.4 | 0.385 | 0.39 | 0.195 | -0.01 (-2.50%) | 204,000 |
25 Jun 2008 | HKD | 0.38 | 0.4 | 0.38 | 0.4 | 0.2 | 0.0 (0.0%) | 100,000 |
24 Jun 2008 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.2 | 0.0 (0.0%) | 520,000 |
23 Jun 2008 | HKD | 0.375 | 0.415 | 0.375 | 0.4 | 0.2 | +0.015 (+3.90%) | 836,000 |
20 Jun 2008 | HKD | 0.385 | 0.39 | 0.385 | 0.385 | 0.1925 | 0.0 (0.0%) | 844,000 |
19 Jun 2008 | HKD | 0.385 | 0.39 | 0.385 | 0.385 | 0.1925 | 0.0 (0.0%) | 1,012,000 |
18 Jun 2008 | HKD | 0.4 | 0.42 | 0.385 | 0.385 | 0.1925 | -0.035 (-8.33%) | 2,080,000 |
17 Jun 2008 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.21 | -0.005 (-1.18%) | 248,000 |
16 Jun 2008 | HKD | 0.41 | 0.425 | 0.41 | 0.425 | 0.2125 | +0.045 (+11.84%) | 1,184,000 |
13 Jun 2008 | HKD | 0.415 | 0.415 | 0.38 | 0.38 | 0.19 | +0.01 (+2.70%) | 580,000 |
12 Jun 2008 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.185 | -0.02 (-5.13%) | 100,000 |
11 Jun 2008 | HKD | 0.395 | 0.395 | 0.39 | 0.39 | 0.195 | -0.01 (-2.50%) | 100,000 |
10 Jun 2008 | HKD | 0.37 | 0.4 | 0.37 | 0.4 | 0.2 | +0.02 (+5.26%) | 8,000 |
9 Jun 2008 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.19 | +0.005 (+1.33%) | 0 |
6 Jun 2008 | HKD | 0.38 | 0.38 | 0.375 | 0.375 | 0.1875 | +0.005 (+1.35%) | 140,000 |
5 Jun 2008 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.185 | 0.0 (0.0%) | 16,000 |