Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2008 | HKD | 9.48 | 9.5 | 8.89 | 9 | 9 | -0.3 (-3.23%) | 25,108,000 |
6 Aug 2008 | HKD | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | 0.0 (0.0%) | 0 |
5 Aug 2008 | HKD | 10 | 10 | 9.3 | 9.3 | 9.3 | -0.69 (-6.91%) | 21,804,000 |
4 Aug 2008 | HKD | 9.94 | 10.28 | 9.78 | 9.99 | 9.99 | -0.07 (-0.70%) | 12,030,500 |
1 Aug 2008 | HKD | 9.58 | 10.06 | 9.4 | 10.06 | 10.06 | +0.31 (+3.18%) | 11,288,500 |
31 Jul 2008 | HKD | 9.78 | 9.88 | 9.6 | 9.75 | 9.75 | -0.01 (-0.10%) | 10,472,000 |
30 Jul 2008 | HKD | 10 | 10 | 9.72 | 9.76 | 9.76 | +0.06 (+0.62%) | 13,159,000 |
29 Jul 2008 | HKD | 9.88 | 9.88 | 9.5 | 9.7 | 9.7 | -0.34 (-3.39%) | 19,914,000 |
28 Jul 2008 | HKD | 10.16 | 10.44 | 10 | 10.04 | 10.04 | -0.08 (-0.79%) | 15,461,500 |
25 Jul 2008 | HKD | 10.02 | 10.14 | 9.98 | 10.12 | 10.12 | -0.46 (-4.35%) | 35,848,000 |
24 Jul 2008 | HKD | 11.4 | 11.48 | 10.28 | 10.58 | 10.58 | -0.38 (-3.47%) | 51,070,398 |
23 Jul 2008 | HKD | 10.46 | 11 | 10.26 | 10.96 | 10.96 | +0.96 (+9.60%) | 30,992,580 |
22 Jul 2008 | HKD | 9.77 | 10.2 | 9.6 | 10 | 10 | +0.22 (+2.25%) | 13,680,000 |
21 Jul 2008 | HKD | 9.48 | 9.84 | 9.48 | 9.78 | 9.78 | +0.64 (+7.00%) | 16,776,000 |
18 Jul 2008 | HKD | 9.3 | 9.31 | 9.06 | 9.14 | 9.14 | -0.02 (-0.22%) | 6,409,201 |
17 Jul 2008 | HKD | 9.56 | 9.65 | 8.98 | 9.16 | 9.16 | +0.13 (+1.44%) | 15,863,000 |
16 Jul 2008 | HKD | 9.21 | 9.38 | 8.87 | 9.03 | 9.03 | -0.27 (-2.90%) | 25,610,000 |
15 Jul 2008 | HKD | 10 | 10 | 9.11 | 9.3 | 9.3 | -0.96 (-9.36%) | 47,889,500 |
14 Jul 2008 | HKD | 10.8 | 10.98 | 10.18 | 10.26 | 10.26 | -0.6 (-5.52%) | 18,497,750 |
11 Jul 2008 | HKD | 10.5 | 10.92 | 10.04 | 10.86 | 10.86 | +0.46 (+4.42%) | 19,970,010 |
10 Jul 2008 | HKD | 9.5 | 10.56 | 9.5 | 10.4 | 10.4 | +0.69 (+7.11%) | 38,233,000 |
9 Jul 2008 | HKD | 9.43 | 9.77 | 9.31 | 9.71 | 9.71 | +0.53 (+5.77%) | 19,378,000 |
8 Jul 2008 | HKD | 9.35 | 9.57 | 9.1 | 9.18 | 9.18 | -0.37 (-3.87%) | 15,666,000 |
7 Jul 2008 | HKD | 8.7 | 9.73 | 8.7 | 9.55 | 9.55 | +0.88 (+10.15%) | 36,351,781 |
4 Jul 2008 | HKD | 8.15 | 8.68 | 8.14 | 8.67 | 8.67 | +0.54 (+6.64%) | 21,288,699 |
3 Jul 2008 | HKD | 8.41 | 8.41 | 8.02 | 8.13 | 8.13 | -0.47 (-5.47%) | 48,874,199 |
2 Jul 2008 | HKD | 8.8 | 8.88 | 8.5 | 8.6 | 8.6 | -0.35 (-3.91%) | 20,436,141 |
1 Jul 2008 | HKD | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.0 (0.0%) | 0 |
30 Jun 2008 | HKD | 8.85 | 9.12 | 8.81 | 8.95 | 8.95 | +0.07 (+0.79%) | 11,506,000 |
27 Jun 2008 | HKD | 9.05 | 9.05 | 8.76 | 8.88 | 8.88 | -0.42 (-4.52%) | 40,491,500 |