Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2008 | HKD | 0.304 | 0.36 | 0.304 | 0.35 | 0.6669 | +0.048 (+15.89%) | 1,661,021 |
7 May 2008 | HKD | 0.304 | 0.308 | 0.288 | 0.302 | 0.5754 | +0.006 (+2.03%) | 918,416 |
6 May 2008 | HKD | 0.3 | 0.3 | 0.29 | 0.296 | 0.564 | -0.004 (-1.33%) | 165,315 |
5 May 2008 | HKD | 0.308 | 0.308 | 0.294 | 0.3 | 0.5716 | -0.008 (-2.60%) | 283,397 |
2 May 2008 | HKD | 0.302 | 0.308 | 0.298 | 0.308 | 0.5869 | +0.006 (+1.99%) | 233,540 |
1 May 2008 | HKD | 0.302 | 0.302 | 0.302 | 0.302 | 0.5754 | 0.0 (0.0%) | 0 |
30 Apr 2008 | HKD | 0.286 | 0.306 | 0.286 | 0.302 | 0.5754 | +0.018 (+6.34%) | 435,592 |
29 Apr 2008 | HKD | 0.268 | 0.284 | 0.254 | 0.284 | 0.5411 | +0.032 (+12.70%) | 217,796 |
28 Apr 2008 | HKD | 0.292 | 0.294 | 0.25 | 0.252 | 0.4802 | -0.034 (-11.89%) | 259,781 |
25 Apr 2008 | HKD | 0.286 | 0.286 | 0.28 | 0.286 | 0.545 | 0.0 (0.0%) | 28,865 |
24 Apr 2008 | HKD | 0.286 | 0.288 | 0.286 | 0.286 | 0.545 | -0.006 (-2.05%) | 44,609 |
23 Apr 2008 | HKD | 0.306 | 0.306 | 0.28 | 0.292 | 0.5564 | -0.002 (-0.68%) | 76,097 |
22 Apr 2008 | HKD | 0.298 | 0.298 | 0.28 | 0.294 | 0.5602 | 0.0 (0.0%) | 39,361 |
21 Apr 2008 | HKD | 0.294 | 0.294 | 0.286 | 0.294 | 0.5602 | -0.002 (-0.68%) | 10,496 |
18 Apr 2008 | HKD | 0.294 | 0.296 | 0.294 | 0.296 | 0.564 | -0.004 (-1.33%) | 20,992 |
17 Apr 2008 | HKD | 0.296 | 0.3 | 0.296 | 0.3 | 0.5716 | 0.0 (0.0%) | 1,159,828 |
16 Apr 2008 | HKD | 0.276 | 0.302 | 0.276 | 0.3 | 0.5716 | +0.006 (+2.04%) | 2,519,084 |
15 Apr 2008 | HKD | 0.3 | 0.302 | 0.292 | 0.294 | 0.5602 | -0.004 (-1.34%) | 81,345 |
14 Apr 2008 | HKD | 0.3 | 0.3 | 0.29 | 0.298 | 0.5678 | -0.008 (-2.61%) | 39,361 |
11 Apr 2008 | HKD | 0.3 | 0.308 | 0.3 | 0.306 | 0.5831 | +0.006 (+2%) | 603,531 |
10 Apr 2008 | HKD | 0.292 | 0.308 | 0.272 | 0.3 | 0.5716 | +0.008 (+2.74%) | 4,791,508 |
9 Apr 2008 | HKD | 0.294 | 0.294 | 0.292 | 0.292 | 0.5564 | 0.0 (0.0%) | 963,025 |
8 Apr 2008 | HKD | 0.29 | 0.294 | 0.29 | 0.292 | 0.5564 | -0.008 (-2.67%) | 509,065 |
7 Apr 2008 | HKD | 0.304 | 0.304 | 0.29 | 0.3 | 0.5716 | -0.008 (-2.60%) | 233,540 |
4 Apr 2008 | HKD | 0.308 | 0.308 | 0.308 | 0.308 | 0.5869 | 0.0 (0.0%) | 0 |
3 Apr 2008 | HKD | 0.306 | 0.308 | 0.306 | 0.308 | 0.5869 | -0.004 (-1.28%) | 663,884 |
2 Apr 2008 | HKD | 0.308 | 0.312 | 0.304 | 0.312 | 0.5945 | +0.002 (+0.65%) | 2,185,830 |
1 Apr 2008 | HKD | 0.3 | 0.31 | 0.292 | 0.31 | 0.5907 | +0.006 (+1.97%) | 968,273 |
31 Mar 2008 | HKD | 0.276 | 0.306 | 0.276 | 0.304 | 0.5793 | +0.004 (+1.33%) | 1,149,332 |
28 Mar 2008 | HKD | 0.26 | 0.3 | 0.26 | 0.3 | 0.5716 | +0.034 (+12.78%) | 309,637 |