Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2008 | HKD | 1.95 | 1.95 | 1.88 | 1.89 | 1.4467 | -0.07 (-3.57%) | 2,704,355 |
2 Jul 2008 | HKD | 2.01 | 2.01 | 1.94 | 1.96 | 1.5002 | -0.07 (-3.45%) | 3,914,129 |
1 Jul 2008 | HKD | 2.03 | 2.03 | 2.03 | 2.03 | 1.5538 | 0.0 (0.0%) | 0 |
30 Jun 2008 | HKD | 1.99 | 2.09 | 1.98 | 2.03 | 1.5538 | +0.04 (+2.01%) | 3,258,290 |
27 Jun 2008 | HKD | 2.01 | 2.05 | 1.99 | 1.99 | 1.5232 | -0.11 (-5.24%) | 3,501,290 |
26 Jun 2008 | HKD | 2.08 | 2.14 | 2.08 | 2.1 | 1.6074 | 0.0 (0.0%) | 3,629,322 |
25 Jun 2008 | HKD | 2.1 | 2.12 | 2.09 | 2.1 | 1.6074 | +0.02 (+0.96%) | 729,000 |
24 Jun 2008 | HKD | 2.08 | 2.1 | 2.05 | 2.08 | 1.5921 | +0.01 (+0.48%) | 1,094,806 |
23 Jun 2008 | HKD | 2.1 | 2.1 | 2.06 | 2.07 | 1.5844 | -0.03 (-1.43%) | 1,024,258 |
20 Jun 2008 | HKD | 2.11 | 2.11 | 2.1 | 2.1 | 1.6074 | +0.03 (+1.45%) | 543,484 |
19 Jun 2008 | HKD | 2.13 | 2.13 | 2.07 | 2.07 | 1.5844 | -0.06 (-2.82%) | 1,454,081 |
18 Jun 2008 | HKD | 2.1 | 2.18 | 2.1 | 2.13 | 1.6304 | -0.02 (-0.93%) | 1,314,290 |
17 Jun 2008 | HKD | 2.15 | 2.17 | 2.13 | 2.15 | 1.6457 | +0.01 (+0.47%) | 2,505,774 |
16 Jun 2008 | HKD | 2.13 | 2.18 | 2.13 | 2.14 | 1.638 | +0.01 (+0.47%) | 1,651,355 |
13 Jun 2008 | HKD | 2.16 | 2.16 | 2.08 | 2.13 | 1.6304 | -0.02 (-0.93%) | 2,670,387 |
12 Jun 2008 | HKD | 2.28 | 2.28 | 2.13 | 2.15 | 1.6457 | -0.09 (-4.02%) | 3,255,677 |
11 Jun 2008 | HKD | 2.28 | 2.28 | 2.22 | 2.24 | 1.7146 | -0.04 (-1.75%) | 553,935 |
10 Jun 2008 | HKD | 2.36 | 2.36 | 2.26 | 2.28 | 1.7452 | -0.11 (-4.60%) | 3,041,419 |
9 Jun 2008 | HKD | 2.39 | 2.39 | 2.39 | 2.39 | 1.8294 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 2.38 | 2.39 | 2.36 | 2.39 | 1.8294 | +0.03 (+1.27%) | 1,353,484 |
5 Jun 2008 | HKD | 2.4 | 2.4 | 2.36 | 2.36 | 1.8064 | -0.04 (-1.67%) | 799,548 |
4 Jun 2008 | HKD | 2.45 | 2.45 | 2.39 | 2.4 | 1.837 | +0.03 (+1.27%) | 1,839,484 |
3 Jun 2008 | HKD | 2.4 | 2.41 | 2.36 | 2.37 | 1.8141 | -0.05 (-2.07%) | 1,460,613 |
2 Jun 2008 | HKD | 2.49 | 2.56 | 2.41 | 2.42 | 1.8523 | -0.08 (-3.20%) | 1,877,371 |
30 May 2008 | HKD | 2.47 | 2.5 | 2.45 | 2.5 | 1.9136 | +0.01 (+0.40%) | 2,463,968 |
29 May 2008 | HKD | 2.45 | 2.53 | 2.4 | 2.49 | 1.9059 | +0.05 (+2.05%) | 2,607,677 |
28 May 2008 | HKD | 2.46 | 2.48 | 2.42 | 2.44 | 1.8677 | +0.02 (+0.83%) | 1,737,581 |
27 May 2008 | HKD | 2.37 | 2.47 | 2.37 | 2.42 | 1.8523 | +0.06 (+2.54%) | 1,604,323 |
26 May 2008 | HKD | 2.39 | 2.4 | 2.31 | 2.36 | 1.8064 | -0.04 (-1.67%) | 2,923,839 |
23 May 2008 | HKD | 2.55 | 2.56 | 2.38 | 2.4 | 1.837 | -0.14 (-5.51%) | 4,481,129 |