Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2008 | HKD | 8.8 | 8.99 | 8.8 | 8.99 | 8.99 | +0.13 (+1.47%) | 592,000 |
13 May 2008 | HKD | 8.78 | 8.9 | 8.59 | 8.86 | 8.86 | +0.1 (+1.14%) | 489,388 |
12 May 2008 | HKD | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.0 (0.0%) | 0 |
9 May 2008 | HKD | 8.75 | 8.9 | 8.62 | 8.76 | 8.76 | +0.01 (+0.11%) | 2,125,000 |
8 May 2008 | HKD | 8.49 | 8.78 | 8.18 | 8.75 | 8.75 | +0.26 (+3.06%) | 1,792,000 |
7 May 2008 | HKD | 8.95 | 8.99 | 8.46 | 8.49 | 8.49 | -0.46 (-5.14%) | 4,782,000 |
6 May 2008 | HKD | 9.13 | 9.13 | 8.9 | 8.95 | 8.95 | -0.21 (-2.29%) | 2,583,072 |
5 May 2008 | HKD | 9.36 | 9.46 | 8.95 | 9.16 | 9.16 | -0.22 (-2.35%) | 3,336,000 |
2 May 2008 | HKD | 8.62 | 9.5 | 8.62 | 9.38 | 9.38 | +0.87 (+10.22%) | 6,957,028 |
1 May 2008 | HKD | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.0 (0.0%) | 0 |
30 Apr 2008 | HKD | 8.18 | 8.65 | 8.14 | 8.51 | 8.51 | +0.33 (+4.03%) | 6,023,138 |
29 Apr 2008 | HKD | 8.26 | 8.32 | 8.13 | 8.18 | 8.18 | -0.06 (-0.73%) | 2,082,136 |
28 Apr 2008 | HKD | 8.3 | 8.3 | 8.19 | 8.24 | 8.24 | -0.01 (-0.12%) | 2,508,011 |
25 Apr 2008 | HKD | 8.35 | 8.35 | 8.04 | 8.25 | 8.25 | -0.01 (-0.12%) | 3,339,000 |
24 Apr 2008 | HKD | 8.4 | 8.45 | 8.06 | 8.26 | 8.26 | +0.05 (+0.61%) | 2,265,000 |
23 Apr 2008 | HKD | 7.95 | 8.26 | 7.9 | 8.21 | 8.21 | +0.26 (+3.27%) | 2,203,000 |
22 Apr 2008 | HKD | 8.09 | 8.09 | 7.72 | 7.95 | 7.95 | -0.14 (-1.73%) | 2,276,000 |
21 Apr 2008 | HKD | 8.12 | 8.34 | 8.04 | 8.09 | 8.09 | -0.01 (-0.12%) | 766,068 |
18 Apr 2008 | HKD | 8.17 | 8.24 | 8.05 | 8.1 | 8.1 | -0.08 (-0.98%) | 3,218,000 |
17 Apr 2008 | HKD | 8.04 | 8.24 | 8.04 | 8.18 | 8.18 | +0.34 (+4.34%) | 2,335,658 |
16 Apr 2008 | HKD | 7.71 | 7.93 | 7.71 | 7.84 | 7.84 | +0.22 (+2.89%) | 3,798,000 |
15 Apr 2008 | HKD | 7.44 | 7.64 | 7.32 | 7.62 | 7.62 | +0.18 (+2.42%) | 4,086,700 |
14 Apr 2008 | HKD | 7.76 | 7.76 | 7.31 | 7.44 | 7.44 | -0.56 (-7.00%) | 4,936,500 |
11 Apr 2008 | HKD | 8.21 | 8.35 | 7.88 | 8 | 8 | -0.15 (-1.84%) | 5,609,000 |
10 Apr 2008 | HKD | 8.1 | 8.27 | 7.96 | 8.15 | 8.15 | +0.05 (+0.62%) | 1,991,351 |
9 Apr 2008 | HKD | 8.41 | 8.52 | 7.95 | 8.1 | 8.1 | -0.36 (-4.26%) | 1,946,037 |
8 Apr 2008 | HKD | 8.67 | 8.73 | 8.37 | 8.46 | 8.46 | -0.24 (-2.76%) | 2,639,000 |
7 Apr 2008 | HKD | 8.89 | 8.93 | 8.64 | 8.7 | 8.7 | -0.15 (-1.69%) | 2,179,005 |
4 Apr 2008 | HKD | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.0 (0.0%) | 0 |
3 Apr 2008 | HKD | 8.95 | 9.08 | 8.83 | 8.85 | 8.85 | +0.04 (+0.45%) | 2,656,000 |