Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2008 | HKD | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 421,000 |
30 Jul 2008 | HKD | 0.405 | 0.415 | 0.4 | 0.4 | 0.4 | +0.03 (+8.11%) | 847,122 |
29 Jul 2008 | HKD | 0.395 | 0.395 | 0.37 | 0.37 | 0.37 | -0.025 (-6.33%) | 311,000 |
28 Jul 2008 | HKD | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 489,000 |
25 Jul 2008 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 1,301,071 |
24 Jul 2008 | HKD | 0.4 | 0.405 | 0.395 | 0.405 | 0.405 | +0.005 (+1.25%) | 2,896,000 |
23 Jul 2008 | HKD | 0.41 | 0.415 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 1,444,550 |
22 Jul 2008 | HKD | 0.41 | 0.415 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 213,621 |
21 Jul 2008 | HKD | 0.405 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 302,000 |
18 Jul 2008 | HKD | 0.4 | 0.41 | 0.395 | 0.41 | 0.41 | +0.01 (+2.50%) | 448,000 |
17 Jul 2008 | HKD | 0.395 | 0.42 | 0.395 | 0.4 | 0.4 | -0.015 (-3.61%) | 726,000 |
16 Jul 2008 | HKD | 0.4 | 0.415 | 0.39 | 0.415 | 0.415 | +0.015 (+3.75%) | 736,000 |
15 Jul 2008 | HKD | 0.405 | 0.41 | 0.395 | 0.4 | 0.4 | -0.015 (-3.61%) | 820,000 |
14 Jul 2008 | HKD | 0.405 | 0.42 | 0.405 | 0.415 | 0.415 | +0.025 (+6.41%) | 764,080 |
11 Jul 2008 | HKD | 0.405 | 0.42 | 0.39 | 0.39 | 0.39 | -0.02 (-4.88%) | 733,000 |
10 Jul 2008 | HKD | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 896,000 |
9 Jul 2008 | HKD | 0.405 | 0.42 | 0.405 | 0.42 | 0.42 | 0.0 (0.0%) | 964,000 |
8 Jul 2008 | HKD | 0.41 | 0.425 | 0.395 | 0.42 | 0.42 | 0.0 (0.0%) | 648,000 |
7 Jul 2008 | HKD | 0.405 | 0.425 | 0.405 | 0.42 | 0.42 | +0.005 (+1.20%) | 910,000 |
4 Jul 2008 | HKD | 0.41 | 0.44 | 0.41 | 0.415 | 0.415 | +0.01 (+2.47%) | 3,096,929 |
3 Jul 2008 | HKD | 0.37 | 0.425 | 0.37 | 0.405 | 0.405 | +0.025 (+6.58%) | 3,373,213 |
2 Jul 2008 | HKD | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | 0.0 (0.0%) | 1,028,320 |
1 Jul 2008 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | +0.02 (+5.56%) | 0 |
30 Jun 2008 | HKD | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -0.03 (-7.69%) | 291,063 |
27 Jun 2008 | HKD | 0.39 | 0.39 | 0.375 | 0.39 | 0.39 | 0.0 (0.0%) | 1,886,000 |
26 Jun 2008 | HKD | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 689,080 |
25 Jun 2008 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 492,000 |
24 Jun 2008 | HKD | 0.395 | 0.395 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 622,000 |
23 Jun 2008 | HKD | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 500,000 |
20 Jun 2008 | HKD | 0.4 | 0.42 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 1,464,000 |