Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2008 | HKD | 14.76 | 14.78 | 14 | 14.28 | 14.28 | -0.26 (-1.79%) | 9,972,700 |
14 May 2008 | HKD | 14.48 | 14.76 | 14.3 | 14.54 | 14.54 | +0.12 (+0.83%) | 6,636,000 |
13 May 2008 | HKD | 14.18 | 14.5 | 13.74 | 14.42 | 14.42 | +0.24 (+1.69%) | 11,713,780 |
12 May 2008 | HKD | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.0 (0.0%) | 0 |
9 May 2008 | HKD | 14.52 | 14.56 | 14.08 | 14.18 | 14.18 | -0.22 (-1.53%) | 12,131,500 |
8 May 2008 | HKD | 15 | 15 | 14.12 | 14.4 | 14.4 | -0.62 (-4.13%) | 18,388,000 |
7 May 2008 | HKD | 16 | 16.18 | 14.82 | 15.02 | 15.02 | -0.8 (-5.06%) | 14,963,000 |
6 May 2008 | HKD | 15.9 | 15.9 | 15.6 | 15.82 | 15.82 | -0.08 (-0.50%) | 8,147,000 |
5 May 2008 | HKD | 16.2 | 16.42 | 15.74 | 15.9 | 15.9 | +0.3 (+1.92%) | 9,385,500 |
2 May 2008 | HKD | 15.5 | 16.06 | 15.5 | 15.6 | 15.6 | +0.1 (+0.65%) | 11,798,700 |
1 May 2008 | HKD | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
30 Apr 2008 | HKD | 16.36 | 16.36 | 15.02 | 15.5 | 15.5 | -0.46 (-2.88%) | 30,215,500 |
29 Apr 2008 | HKD | 16.4 | 16.4 | 15.7 | 15.96 | 15.96 | -0.44 (-2.68%) | 10,867,000 |
28 Apr 2008 | HKD | 16.4 | 16.7 | 16.1 | 16.4 | 16.4 | 0.0 (0.0%) | 9,470,305 |
25 Apr 2008 | HKD | 17.3 | 17.4 | 16.32 | 16.4 | 16.4 | -0.42 (-2.50%) | 13,284,870 |
24 Apr 2008 | HKD | 17 | 17.68 | 16.32 | 16.82 | 16.82 | +0.7 (+4.34%) | 31,883,619 |
23 Apr 2008 | HKD | 14.98 | 16.26 | 14.9 | 16.12 | 16.12 | +1.48 (+10.11%) | 32,352,580 |
22 Apr 2008 | HKD | 13.6 | 14.72 | 13.54 | 14.64 | 14.64 | +1.1 (+8.12%) | 26,236,250 |
21 Apr 2008 | HKD | 14 | 14.4 | 13.46 | 13.54 | 13.54 | +0.14 (+1.04%) | 20,532,721 |
18 Apr 2008 | HKD | 13.34 | 13.52 | 12.9 | 13.4 | 13.4 | +0.2 (+1.52%) | 14,224,850 |
17 Apr 2008 | HKD | 13.4 | 13.56 | 13.1 | 13.2 | 13.2 | +0.28 (+2.17%) | 22,583,500 |
16 Apr 2008 | HKD | 13.48 | 13.52 | 12.52 | 12.92 | 12.92 | -0.36 (-2.71%) | 18,284,100 |
15 Apr 2008 | HKD | 13.68 | 13.86 | 12.9 | 13.28 | 13.28 | -0.62 (-4.46%) | 27,675,500 |
14 Apr 2008 | HKD | 14.56 | 14.72 | 13.8 | 13.9 | 13.9 | -1.1 (-7.33%) | 15,991,000 |
11 Apr 2008 | HKD | 14.86 | 15.38 | 14.56 | 15 | 15 | +0.48 (+3.31%) | 10,581,500 |
10 Apr 2008 | HKD | 14.5 | 14.68 | 13.7 | 14.52 | 14.52 | +0.02 (+0.14%) | 16,495,801 |
9 Apr 2008 | HKD | 15.5 | 15.7 | 14.44 | 14.5 | 14.5 | -1.2 (-7.64%) | 21,826,500 |
8 Apr 2008 | HKD | 15.9 | 15.92 | 15.42 | 15.7 | 15.7 | -0.2 (-1.26%) | 14,334,500 |
7 Apr 2008 | HKD | 15.18 | 15.98 | 15.14 | 15.9 | 15.9 | +0.68 (+4.47%) | 11,135,100 |
4 Apr 2008 | HKD | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.0 (0.0%) | 0 |