Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2008 | HKD | 2.9 | 2.93 | 2.85 | 2.93 | 2.93 | +0.02 (+0.69%) | 1,113,000 |
8 Aug 2008 | HKD | 2.91 | 2.95 | 2.9 | 2.91 | 2.91 | -0.04 (-1.36%) | 3,132,000 |
7 Aug 2008 | HKD | 2.95 | 2.99 | 2.9 | 2.95 | 2.95 | 0.0 (0.0%) | 4,441,000 |
6 Aug 2008 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 0 |
5 Aug 2008 | HKD | 2.95 | 3 | 2.91 | 2.95 | 2.95 | 0.0 (0.0%) | 3,769,000 |
4 Aug 2008 | HKD | 3 | 3.08 | 2.9 | 2.95 | 2.95 | -0.15 (-4.84%) | 3,483,000 |
1 Aug 2008 | HKD | 3.14 | 3.14 | 3.06 | 3.1 | 3.1 | -0.06 (-1.90%) | 2,714,000 |
31 Jul 2008 | HKD | 3.1 | 3.18 | 3.1 | 3.16 | 3.16 | +0.02 (+0.64%) | 1,662,000 |
30 Jul 2008 | HKD | 3.1 | 3.15 | 3.09 | 3.14 | 3.14 | +0.04 (+1.29%) | 2,096,000 |
29 Jul 2008 | HKD | 3.05 | 3.11 | 3.05 | 3.1 | 3.1 | -0.03 (-0.96%) | 826,000 |
28 Jul 2008 | HKD | 3.18 | 3.18 | 3.11 | 3.13 | 3.13 | -0.05 (-1.57%) | 1,057,000 |
25 Jul 2008 | HKD | 3.16 | 3.22 | 3.14 | 3.18 | 3.18 | 0.0 (0.0%) | 1,966,000 |
24 Jul 2008 | HKD | 3.19 | 3.23 | 3.14 | 3.18 | 3.18 | +0.04 (+1.27%) | 4,316,000 |
23 Jul 2008 | HKD | 3.14 | 3.2 | 3.1 | 3.14 | 3.14 | 0.0 (0.0%) | 2,429,000 |
22 Jul 2008 | HKD | 3.17 | 3.2 | 3.13 | 3.14 | 3.14 | -0.05 (-1.57%) | 2,588,000 |
21 Jul 2008 | HKD | 3.26 | 3.36 | 3.13 | 3.19 | 3.19 | -0.03 (-0.93%) | 5,535,000 |
18 Jul 2008 | HKD | 3.27 | 3.3 | 3.2 | 3.22 | 3.22 | -0.05 (-1.53%) | 5,428,000 |
17 Jul 2008 | HKD | 3.03 | 3.3 | 3.02 | 3.27 | 3.27 | +0.31 (+10.47%) | 9,986,000 |
16 Jul 2008 | HKD | 3.02 | 3.07 | 2.92 | 2.96 | 2.96 | -0.06 (-1.99%) | 7,487,000 |
15 Jul 2008 | HKD | 3.02 | 3.21 | 2.98 | 3.02 | 3.02 | -0.01 (-0.33%) | 15,882,000 |
14 Jul 2008 | HKD | 3.02 | 3.06 | 2.95 | 3.03 | 3.03 | +0.03 (+1%) | 5,920,000 |
11 Jul 2008 | HKD | 3 | 3.07 | 2.94 | 3 | 3 | 0.0 (0.0%) | 26,165,930 |
10 Jul 2008 | HKD | 3 | 3.14 | 2.9 | 3 | 3 | 0.0 (0.0%) | 13,980,230 |
9 Jul 2008 | HKD | 2.9 | 3.02 | 2.9 | 3 | 3 | +0.13 (+4.53%) | 11,870,000 |
8 Jul 2008 | HKD | 3 | 3.03 | 2.87 | 2.87 | 2.87 | -0.13 (-4.33%) | 24,340,000 |
7 Jul 2008 | HKD | 2.99 | 3.03 | 2.91 | 3 | 3 | 0.0 (0.0%) | 49,874,000 |
4 Jul 2008 | HKD | 2.75 | 3.14 | 2.74 | 3 | 3 | 0.0 (0.0%) | 163,547,016 |