Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
4 Jun 2008 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.185 | 0.0 (0.0%) | 0 |
3 Jun 2008 | HKD | 0.38 | 0.38 | 0.37 | 0.37 | 0.185 | -0.01 (-2.63%) | 572,000 |
2 Jun 2008 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.19 | 0.0 (0.0%) | 736,000 |
30 May 2008 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.19 | 0.0 (0.0%) | 2,988,000 |
29 May 2008 | HKD | 0.385 | 0.385 | 0.38 | 0.38 | 0.19 | 0.0 (0.0%) | 612,000 |
28 May 2008 | HKD | 0.38 | 0.39 | 0.38 | 0.38 | 0.19 | 0.0 (0.0%) | 672,000 |
27 May 2008 | HKD | 0.4 | 0.4 | 0.38 | 0.38 | 0.19 | -0.015 (-3.80%) | 564,000 |
26 May 2008 | HKD | 0.385 | 0.395 | 0.38 | 0.395 | 0.1975 | +0.015 (+3.95%) | 168,000 |
23 May 2008 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.19 | 0.0 (0.0%) | 20,000 |
22 May 2008 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.19 | 0.0 (0.0%) | 0 |
21 May 2008 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.19 | +0.005 (+1.33%) | 0 |
20 May 2008 | HKD | 0.38 | 0.38 | 0.375 | 0.375 | 0.1875 | -0.025 (-6.25%) | 116,000 |
19 May 2008 | HKD | 0.4 | 0.4 | 0.375 | 0.4 | 0.2 | -0.01 (-2.44%) | 324,000 |
16 May 2008 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.205 | 0.0 (0.0%) | 0 |
15 May 2008 | HKD | 0.395 | 0.41 | 0.395 | 0.41 | 0.205 | +0.015 (+3.80%) | 148,000 |
14 May 2008 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 0.1975 | -0.005 (-1.25%) | 440,000 |
13 May 2008 | HKD | 0.4 | 0.4 | 0.385 | 0.4 | 0.2 | 0.0 (0.0%) | 704,000 |
12 May 2008 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.2 | 0.0 (0.0%) | 0 |
9 May 2008 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.2 | 0.0 (0.0%) | 24,000 |
8 May 2008 | HKD | 0.385 | 0.415 | 0.385 | 0.4 | 0.2 | 0.0 (0.0%) | 1,028,000 |