Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2008 | HKD | 4.11 | 4.35 | 4.11 | 4.23 | 1.0575 | -0.01 (-0.24%) | 1,180,000 |
17 Jun 2008 | HKD | 4.24 | 4.3 | 4.22 | 4.24 | 1.06 | 0.0 (0.0%) | 4,000 |
16 Jun 2008 | HKD | 4.4 | 4.4 | 4.16 | 4.24 | 1.06 | -0.04 (-0.93%) | 396,000 |
13 Jun 2008 | HKD | 4.3 | 4.31 | 4.14 | 4.28 | 1.07 | 0.0 (0.0%) | 4,576,000 |
12 Jun 2008 | HKD | 4.22 | 4.33 | 4 | 4.28 | 1.07 | -0.04 (-0.93%) | 2,180,000 |
11 Jun 2008 | HKD | 4.3 | 4.39 | 4.28 | 4.32 | 1.08 | +0.02 (+0.47%) | 1,600,000 |
10 Jun 2008 | HKD | 4.31 | 4.38 | 4.24 | 4.3 | 1.075 | -0.18 (-4.02%) | 3,564,000 |
9 Jun 2008 | HKD | 4.48 | 4.48 | 4.48 | 4.48 | 1.12 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 4.55 | 4.55 | 4.41 | 4.48 | 1.12 | 0.0 (0.0%) | 5,500,000 |
5 Jun 2008 | HKD | 4.39 | 4.5 | 4.32 | 4.48 | 1.12 | +0.08 (+1.82%) | 3,956,000 |
4 Jun 2008 | HKD | 4.5 | 4.5 | 4.4 | 4.4 | 1.1 | 0.0 (0.0%) | 1,096,000 |
3 Jun 2008 | HKD | 4.37 | 4.4 | 4.36 | 4.4 | 1.1 | -0.04 (-0.90%) | 972,000 |
2 Jun 2008 | HKD | 4.46 | 4.46 | 4.4 | 4.44 | 1.11 | +0.03 (+0.68%) | 1,164,000 |
30 May 2008 | HKD | 4.23 | 4.48 | 4.23 | 4.41 | 1.1025 | +0.03 (+0.68%) | 1,424,000 |
29 May 2008 | HKD | 4.27 | 4.44 | 4.17 | 4.38 | 1.095 | +0.09 (+2.10%) | 3,348,000 |
28 May 2008 | HKD | 4.13 | 4.3 | 4.1 | 4.29 | 1.0725 | +0.16 (+3.87%) | 2,300,000 |
27 May 2008 | HKD | 4.2 | 4.2 | 3.95 | 4.13 | 1.0325 | +0.01 (+0.24%) | 6,472,000 |
26 May 2008 | HKD | 4 | 4.12 | 3.86 | 4.12 | 1.03 | +0.1 (+2.49%) | 2,176,000 |
23 May 2008 | HKD | 4.05 | 4.09 | 4.02 | 4.02 | 1.005 | -0.05 (-1.23%) | 948,000 |
22 May 2008 | HKD | 4.2 | 4.23 | 4 | 4.07 | 1.0175 | -0.22 (-5.13%) | 4,864,000 |
21 May 2008 | HKD | 4.13 | 4.3 | 4.1 | 4.29 | 1.0725 | +0.09 (+2.14%) | 1,372,000 |
20 May 2008 | HKD | 4.26 | 4.27 | 4.16 | 4.2 | 1.05 | -0.03 (-0.71%) | 1,176,000 |
19 May 2008 | HKD | 4.22 | 4.25 | 4.1 | 4.23 | 1.0575 | 0.0 (0.0%) | 2,180,000 |
16 May 2008 | HKD | 4.28 | 4.28 | 4.15 | 4.23 | 1.0575 | -0.12 (-2.76%) | 2,540,000 |
15 May 2008 | HKD | 4.33 | 4.39 | 4.2 | 4.35 | 1.0875 | -0.01 (-0.23%) | 3,200,000 |
14 May 2008 | HKD | 4.21 | 4.39 | 4.21 | 4.36 | 1.09 | -0.12 (-2.68%) | 2,336,000 |
13 May 2008 | HKD | 4.02 | 4.49 | 4 | 4.48 | 1.12 | +0.43 (+10.62%) | 6,236,000 |
12 May 2008 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 1.0125 | 0.0 (0.0%) | 0 |
9 May 2008 | HKD | 4.45 | 4.45 | 4 | 4.05 | 1.0125 | -0.48 (-10.60%) | 11,016,000 |
8 May 2008 | HKD | 4.26 | 4.6 | 4.25 | 4.53 | 1.1325 | +0.23 (+5.35%) | 2,532,000 |