Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2008 | HKD | 2.5 | 2.5 | 2.45 | 2.45 | 53.0303 | +0.03 (+1.24%) | 4,620 |
24 Jun 2008 | HKD | 2.58 | 2.58 | 2.24 | 2.42 | 52.381 | -0.15 (-5.84%) | 59,598 |
23 Jun 2008 | HKD | 2.4 | 2.65 | 2.4 | 2.57 | 55.6277 | 0.0 (0.0%) | 48,510 |
20 Jun 2008 | HKD | 2.58 | 2.58 | 2.45 | 2.57 | 55.6277 | +0.07 (+2.80%) | 20,790 |
19 Jun 2008 | HKD | 2.58 | 2.62 | 2.45 | 2.5 | 54.1126 | 0.0 (0.0%) | 41,580 |
18 Jun 2008 | HKD | 2.35 | 2.6 | 2.35 | 2.5 | 54.1126 | +0.22 (+9.65%) | 48,972 |
17 Jun 2008 | HKD | 2.38 | 2.38 | 2.02 | 2.28 | 49.3506 | -0.01 (-0.44%) | 63,242 |
16 Jun 2008 | HKD | 2.6 | 2.6 | 2.2 | 2.29 | 49.5671 | -0.3 (-11.58%) | 94,248 |
13 Jun 2008 | HKD | 2.88 | 2.88 | 2.59 | 2.59 | 56.0606 | -0.19 (-6.83%) | 41,580 |
12 Jun 2008 | HKD | 2.8 | 2.8 | 2.6 | 2.78 | 60.1732 | -0.07 (-2.46%) | 48,510 |
11 Jun 2008 | HKD | 2.9 | 2.95 | 2.85 | 2.85 | 61.6883 | -0.05 (-1.72%) | 29,106 |
10 Jun 2008 | HKD | 2.64 | 2.93 | 2.64 | 2.9 | 62.7706 | +0.07 (+2.47%) | 59,598 |
9 Jun 2008 | HKD | 2.83 | 2.83 | 2.83 | 2.83 | 61.2554 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 2.65 | 3.4 | 2.65 | 2.83 | 61.2554 | +0.31 (+12.30%) | 305,382 |
5 Jun 2008 | HKD | 2.3 | 2.59 | 2.3 | 2.52 | 54.5455 | +0.22 (+9.57%) | 162,624 |
4 Jun 2008 | HKD | 2.21 | 2.45 | 2.2 | 2.3 | 49.7835 | +0.11 (+5.02%) | 85,008 |
3 Jun 2008 | HKD | 2.03 | 2.58 | 2.03 | 2.19 | 47.4026 | +0.17 (+8.42%) | 129,360 |
2 Jun 2008 | HKD | 1.93 | 2.2 | 1.9 | 2.02 | 43.7229 | +0.1 (+5.21%) | 142,758 |
30 May 2008 | HKD | 1.92 | 1.93 | 1.9 | 1.92 | 41.5584 | 0.0 (0.0%) | 9,702 |
29 May 2008 | HKD | 1.93 | 1.93 | 1.92 | 1.92 | 41.5584 | 0.0 (0.0%) | 4,620 |
28 May 2008 | HKD | 1.87 | 1.92 | 1.86 | 1.92 | 41.5584 | +0.03 (+1.59%) | 18,480 |
27 May 2008 | HKD | 1.82 | 1.89 | 1.82 | 1.89 | 40.9091 | +0.07 (+3.85%) | 12,474 |
26 May 2008 | HKD | 1.79 | 1.82 | 1.78 | 1.82 | 39.3939 | +0.04 (+2.25%) | 6,930 |
23 May 2008 | HKD | 1.79 | 1.79 | 1.78 | 1.78 | 38.5281 | 0.0 (0.0%) | 6,468 |
22 May 2008 | HKD | 1.8 | 1.8 | 1.78 | 1.78 | 38.5281 | 0.0 (0.0%) | 1,386 |
21 May 2008 | HKD | 1.81 | 1.81 | 1.78 | 1.78 | 38.5281 | -0.01 (-0.56%) | 4,158 |
20 May 2008 | HKD | 1.79 | 1.8 | 1.79 | 1.79 | 38.7446 | -0.01 (-0.56%) | 9,702 |
19 May 2008 | HKD | 1.82 | 1.82 | 1.8 | 1.8 | 38.961 | 0.0 (0.0%) | 5,544 |
16 May 2008 | HKD | 1.8 | 1.82 | 1.8 | 1.8 | 38.961 | 0.0 (0.0%) | 32,340 |
15 May 2008 | HKD | 1.82 | 1.82 | 1.78 | 1.8 | 38.961 | 0.0 (0.0%) | 8,778 |