Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2008 | HKD | 4.7 | 4.88 | 4.7 | 4.85 | 4.85 | +0.06 (+1.25%) | 1,032,500 |
14 Aug 2008 | HKD | 4.82 | 4.83 | 4.4 | 4.79 | 4.79 | -0.03 (-0.62%) | 1,758,000 |
13 Aug 2008 | HKD | 4.95 | 4.95 | 4.75 | 4.82 | 4.82 | -0.18 (-3.60%) | 1,451,500 |
12 Aug 2008 | HKD | 4.86 | 5.08 | 4.86 | 5 | 5 | +0.14 (+2.88%) | 2,438,500 |
11 Aug 2008 | HKD | 5 | 5 | 4.86 | 4.86 | 4.86 | -0.13 (-2.61%) | 2,166,000 |
8 Aug 2008 | HKD | 5.16 | 5.16 | 4.95 | 4.99 | 4.99 | -0.19 (-3.67%) | 1,060,000 |
7 Aug 2008 | HKD | 5.2 | 5.25 | 5.13 | 5.18 | 5.18 | -0.06 (-1.15%) | 3,585,000 |
6 Aug 2008 | HKD | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0 (0.0%) | 0 |
5 Aug 2008 | HKD | 5.35 | 5.35 | 5.15 | 5.24 | 5.24 | -0.11 (-2.06%) | 864,500 |
4 Aug 2008 | HKD | 5.3 | 5.4 | 5.15 | 5.35 | 5.35 | +0.06 (+1.13%) | 875,500 |
1 Aug 2008 | HKD | 5.3 | 5.34 | 5.12 | 5.29 | 5.29 | -0.15 (-2.76%) | 862,500 |
31 Jul 2008 | HKD | 5.3 | 5.52 | 5.3 | 5.44 | 5.44 | +0.14 (+2.64%) | 3,802,000 |
30 Jul 2008 | HKD | 5.29 | 5.3 | 5.15 | 5.3 | 5.3 | +0.11 (+2.12%) | 2,374,500 |
29 Jul 2008 | HKD | 5.25 | 5.25 | 5.01 | 5.19 | 5.19 | -0.1 (-1.89%) | 837,500 |
28 Jul 2008 | HKD | 5.3 | 5.36 | 5.23 | 5.29 | 5.29 | 0.0 (0.0%) | 1,392,000 |
25 Jul 2008 | HKD | 5.15 | 5.32 | 5.1 | 5.29 | 5.29 | +0.04 (+0.76%) | 2,790,000 |
24 Jul 2008 | HKD | 5.19 | 5.25 | 5.07 | 5.25 | 5.25 | +0.15 (+2.94%) | 1,941,500 |
23 Jul 2008 | HKD | 5.02 | 5.12 | 5.02 | 5.1 | 5.1 | +0.09 (+1.80%) | 2,008,500 |
22 Jul 2008 | HKD | 5.2 | 5.2 | 5 | 5.01 | 5.01 | -0.19 (-3.65%) | 2,631,500 |
21 Jul 2008 | HKD | 5.1 | 5.29 | 5.04 | 5.2 | 5.2 | +0.1 (+1.96%) | 1,454,500 |
18 Jul 2008 | HKD | 5 | 5.15 | 4.97 | 5.1 | 5.1 | +0.15 (+3.03%) | 2,979,000 |
17 Jul 2008 | HKD | 4.97 | 5 | 4.92 | 4.95 | 4.95 | +0.1 (+2.06%) | 1,304,500 |
16 Jul 2008 | HKD | 4.88 | 4.88 | 4.7 | 4.85 | 4.85 | -0.03 (-0.61%) | 1,413,039 |
15 Jul 2008 | HKD | 5.18 | 5.18 | 4.8 | 4.88 | 4.88 | -0.3 (-5.79%) | 1,641,500 |
14 Jul 2008 | HKD | 5.39 | 5.39 | 5.07 | 5.18 | 5.18 | +0.01 (+0.19%) | 2,464,000 |
11 Jul 2008 | HKD | 5.01 | 5.28 | 5 | 5.17 | 5.17 | +0.19 (+3.82%) | 4,542,000 |
10 Jul 2008 | HKD | 4.7 | 5.03 | 4.6 | 4.98 | 4.98 | +0.22 (+4.62%) | 5,175,500 |
9 Jul 2008 | HKD | 4.7 | 4.8 | 4.65 | 4.76 | 4.76 | +0.05 (+1.06%) | 3,073,500 |
8 Jul 2008 | HKD | 4.81 | 4.81 | 4.6 | 4.71 | 4.71 | -0.09 (-1.88%) | 1,830,500 |
7 Jul 2008 | HKD | 4.7 | 4.84 | 4.65 | 4.8 | 4.8 | +0.08 (+1.69%) | 3,350,500 |