Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2008 | HKD | 3.28 | 3.34 | 3.28 | 3.34 | 0.835 | -0.01 (-0.30%) | 112,000 |
29 Jul 2008 | HKD | 3.65 | 3.65 | 3.33 | 3.35 | 0.8375 | -0.17 (-4.83%) | 144,000 |
28 Jul 2008 | HKD | 3.52 | 3.52 | 3.52 | 3.52 | 0.88 | 0.0 (0.0%) | 60,000 |
25 Jul 2008 | HKD | 3.52 | 3.52 | 3.47 | 3.52 | 0.88 | -0.13 (-3.56%) | 212,000 |
24 Jul 2008 | HKD | 3.6 | 3.65 | 3.57 | 3.65 | 0.9125 | -0.03 (-0.82%) | 488,000 |
23 Jul 2008 | HKD | 3.65 | 3.72 | 3.64 | 3.68 | 0.92 | +0.03 (+0.82%) | 976,000 |
22 Jul 2008 | HKD | 3.7 | 3.7 | 3.62 | 3.65 | 0.9125 | -0.2 (-5.19%) | 84,000 |
21 Jul 2008 | HKD | 3.8 | 3.85 | 3.8 | 3.85 | 0.9625 | +0.14 (+3.77%) | 48,000 |
18 Jul 2008 | HKD | 3.8 | 3.81 | 3.7 | 3.71 | 0.9275 | -0.08 (-2.11%) | 108,000 |
17 Jul 2008 | HKD | 3.77 | 3.79 | 3.76 | 3.79 | 0.9475 | -0.01 (-0.26%) | 176,000 |
16 Jul 2008 | HKD | 3.68 | 3.85 | 3.67 | 3.8 | 0.95 | -0.04 (-1.04%) | 836,000 |
15 Jul 2008 | HKD | 3.7 | 3.85 | 3.66 | 3.84 | 0.96 | -0.05 (-1.29%) | 1,288,000 |
14 Jul 2008 | HKD | 3.9 | 3.91 | 3.7 | 3.89 | 0.9725 | +0.01 (+0.26%) | 328,000 |
11 Jul 2008 | HKD | 3.83 | 3.92 | 3.68 | 3.88 | 0.97 | +0.04 (+1.04%) | 1,548,000 |
10 Jul 2008 | HKD | 3.84 | 3.9 | 3.78 | 3.84 | 0.96 | -0.05 (-1.29%) | 804,000 |
9 Jul 2008 | HKD | 4.05 | 4.08 | 3.88 | 3.89 | 0.9725 | -0.09 (-2.26%) | 1,420,000 |
8 Jul 2008 | HKD | 3.97 | 4.03 | 3.87 | 3.98 | 0.995 | -0.08 (-1.97%) | 1,156,000 |
7 Jul 2008 | HKD | 4.1 | 4.1 | 4.05 | 4.06 | 1.015 | -0.04 (-0.98%) | 533,200 |
4 Jul 2008 | HKD | 4 | 4.25 | 3.9 | 4.1 | 1.025 | +0.24 (+6.22%) | 3,316,000 |
3 Jul 2008 | HKD | 3.89 | 4 | 3.83 | 3.86 | 0.965 | -0.05 (-1.28%) | 1,376,000 |
2 Jul 2008 | HKD | 3.96 | 4.06 | 3.91 | 3.91 | 0.9775 | -0.09 (-2.25%) | 364,000 |
1 Jul 2008 | HKD | 4 | 4 | 4 | 4 | 1 | 0.0 (0.0%) | 0 |
30 Jun 2008 | HKD | 3.97 | 4.17 | 3.97 | 4 | 1 | -0.01 (-0.25%) | 536,000 |
27 Jun 2008 | HKD | 3.97 | 4.1 | 3.95 | 4.01 | 1.0025 | -0.28 (-6.53%) | 356,000 |
26 Jun 2008 | HKD | 3.95 | 4.3 | 3.95 | 4.29 | 1.0725 | +0.26 (+6.45%) | 1,264,000 |
25 Jun 2008 | HKD | 3.98 | 4.07 | 3.93 | 4.03 | 1.0075 | +0.05 (+1.26%) | 324,000 |
24 Jun 2008 | HKD | 4.08 | 4.12 | 3.76 | 3.98 | 0.995 | -0.18 (-4.33%) | 2,728,000 |
23 Jun 2008 | HKD | 4.1 | 4.18 | 4.04 | 4.16 | 1.04 | +0.02 (+0.48%) | 1,240,000 |
20 Jun 2008 | HKD | 4.39 | 4.39 | 4.1 | 4.14 | 1.035 | -0.09 (-2.13%) | 3,056,000 |
19 Jun 2008 | HKD | 4.15 | 4.28 | 4.15 | 4.23 | 1.0575 | 0.0 (0.0%) | 1,224,000 |