Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2008 | HKD | 0.41 | 0.41 | 0.395 | 0.405 | 0.405 | -0.005 (-1.22%) | 1,325,363 |
18 Jun 2008 | HKD | 0.41 | 0.415 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 564,063 |
17 Jun 2008 | HKD | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | +0.04 (+10.81%) | 741,000 |
16 Jun 2008 | HKD | 0.41 | 0.42 | 0.37 | 0.37 | 0.37 | -0.04 (-9.76%) | 484,080 |
13 Jun 2008 | HKD | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 1,271,000 |
12 Jun 2008 | HKD | 0.405 | 0.405 | 0.4 | 0.405 | 0.405 | -0.01 (-2.41%) | 4,353,858 |
11 Jun 2008 | HKD | 0.41 | 0.425 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 1,781,000 |
10 Jun 2008 | HKD | 0.41 | 0.42 | 0.41 | 0.415 | 0.415 | -0.025 (-5.68%) | 1,222,000 |
9 Jun 2008 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 1,560,000 |
5 Jun 2008 | HKD | 0.435 | 0.44 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 1,266,000 |
4 Jun 2008 | HKD | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 938,000 |
3 Jun 2008 | HKD | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,525,000 |
2 Jun 2008 | HKD | 0.435 | 0.45 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 2,143,459 |
30 May 2008 | HKD | 0.435 | 0.44 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 2,220,000 |
29 May 2008 | HKD | 0.425 | 0.435 | 0.42 | 0.435 | 0.435 | +0.01 (+2.35%) | 732,000 |
28 May 2008 | HKD | 0.43 | 0.435 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 346,000 |
27 May 2008 | HKD | 0.42 | 0.43 | 0.42 | 0.425 | 0.425 | +0.01 (+2.41%) | 1,454,000 |
26 May 2008 | HKD | 0.405 | 0.415 | 0.4 | 0.415 | 0.415 | +0.01 (+2.47%) | 1,378,000 |
23 May 2008 | HKD | 0.415 | 0.415 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 1,308,314 |
22 May 2008 | HKD | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | +0.015 (+3.80%) | 1,314,000 |
21 May 2008 | HKD | 0.405 | 0.41 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 1,080,772 |
20 May 2008 | HKD | 0.41 | 0.42 | 0.4 | 0.405 | 0.405 | -0.015 (-3.57%) | 2,124,063 |
19 May 2008 | HKD | 0.42 | 0.425 | 0.41 | 0.42 | 0.42 | -0.005 (-1.18%) | 1,743,080 |
16 May 2008 | HKD | 0.44 | 0.45 | 0.42 | 0.425 | 0.425 | -0.025 (-5.56%) | 4,145,200 |
15 May 2008 | HKD | 0.445 | 0.455 | 0.435 | 0.45 | 0.45 | +0.01 (+2.27%) | 3,385,000 |
14 May 2008 | HKD | 0.425 | 0.44 | 0.425 | 0.44 | 0.44 | +0.015 (+3.53%) | 1,354,000 |
13 May 2008 | HKD | 0.435 | 0.435 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 1,652,000 |
12 May 2008 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 0 |
9 May 2008 | HKD | 0.435 | 0.435 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 799,000 |