Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2008 | HKD | 2.41 | 2.41 | 2.41 | 2.41 | 11.8183 | 0.0 (0.0%) | 0 |
5 Aug 2008 | HKD | 2.5 | 2.52 | 2.27 | 2.41 | 11.8183 | -0.09 (-3.60%) | 19,114,589 |
4 Aug 2008 | HKD | 2.53 | 2.53 | 2.49 | 2.5 | 12.2596 | -0.04 (-1.57%) | 4,144,502 |
1 Aug 2008 | HKD | 2.56 | 2.57 | 2.51 | 2.54 | 12.4558 | -0.06 (-2.31%) | 2,566,149 |
31 Jul 2008 | HKD | 2.59 | 2.64 | 2.56 | 2.6 | 12.75 | +0.04 (+1.56%) | 3,128,973 |
30 Jul 2008 | HKD | 2.52 | 2.61 | 2.52 | 2.56 | 12.5538 | +0.05 (+1.99%) | 3,717,082 |
29 Jul 2008 | HKD | 2.48 | 2.52 | 2.48 | 2.51 | 12.3087 | +0.01 (+0.40%) | 4,026,007 |
28 Jul 2008 | HKD | 2.51 | 2.53 | 2.49 | 2.5 | 12.2596 | -0.02 (-0.79%) | 1,529,004 |
25 Jul 2008 | HKD | 2.5 | 2.53 | 2.48 | 2.52 | 12.3577 | -0.02 (-0.79%) | 6,025,475 |
24 Jul 2008 | HKD | 2.53 | 2.6 | 2.52 | 2.54 | 12.4558 | +0.04 (+1.60%) | 4,846,580 |
23 Jul 2008 | HKD | 2.52 | 2.55 | 2.49 | 2.5 | 12.2596 | 0.0 (0.0%) | 3,818,228 |
22 Jul 2008 | HKD | 2.51 | 2.52 | 2.49 | 2.5 | 12.2596 | -0.01 (-0.40%) | 2,073,475 |
21 Jul 2008 | HKD | 2.53 | 2.57 | 2.5 | 2.51 | 12.3087 | -0.01 (-0.40%) | 13,989,835 |
18 Jul 2008 | HKD | 2.58 | 2.62 | 2.51 | 2.52 | 12.3577 | -0.06 (-2.33%) | 2,465,820 |
17 Jul 2008 | HKD | 2.6 | 2.6 | 2.54 | 2.58 | 12.6519 | +0.05 (+1.98%) | 4,703,410 |
16 Jul 2008 | HKD | 2.5 | 2.54 | 2.47 | 2.53 | 12.4067 | +0.02 (+0.80%) | 6,238,093 |
15 Jul 2008 | HKD | 2.6 | 2.6 | 2.49 | 2.51 | 12.3087 | -0.1 (-3.83%) | 5,554,824 |
14 Jul 2008 | HKD | 2.69 | 2.73 | 2.61 | 2.61 | 12.799 | -0.09 (-3.33%) | 2,321,584 |
11 Jul 2008 | HKD | 2.78 | 2.8 | 2.61 | 2.7 | 13.2404 | -0.06 (-2.17%) | 11,915,976 |
10 Jul 2008 | HKD | 2.58 | 2.76 | 2.57 | 2.76 | 13.5346 | +0.16 (+6.15%) | 13,933,145 |
9 Jul 2008 | HKD | 2.65 | 2.67 | 2.58 | 2.6 | 12.75 | +0.01 (+0.39%) | 4,224,031 |
8 Jul 2008 | HKD | 2.49 | 2.64 | 2.49 | 2.59 | 12.701 | +0.1 (+4.02%) | 6,356,037 |
7 Jul 2008 | HKD | 2.48 | 2.51 | 2.43 | 2.49 | 12.2106 | +0.01 (+0.40%) | 2,095,906 |
4 Jul 2008 | HKD | 2.45 | 2.48 | 2.44 | 2.48 | 12.1615 | +0.03 (+1.22%) | 3,131,012 |
3 Jul 2008 | HKD | 2.49 | 2.49 | 2.43 | 2.45 | 12.0144 | -0.04 (-1.61%) | 9,944,847 |
2 Jul 2008 | HKD | 2.5 | 2.53 | 2.47 | 2.49 | 12.2106 | -0.06 (-2.35%) | 13,959,043 |
1 Jul 2008 | HKD | 2.55 | 2.55 | 2.55 | 2.55 | 12.5048 | 0.0 (0.0%) | 0 |
30 Jun 2008 | HKD | 2.54 | 2.59 | 2.49 | 2.55 | 12.5048 | -0.03 (-1.16%) | 2,223,035 |
27 Jun 2008 | HKD | 2.48 | 2.58 | 2.46 | 2.58 | 12.6519 | 0.0 (0.0%) | 3,614,322 |
26 Jun 2008 | HKD | 2.55 | 2.58 | 2.52 | 2.58 | 12.6519 | +0.04 (+1.57%) | 4,750,557 |