Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2008 | HKD | 4.38 | 4.38 | 4.24 | 4.3 | 1.075 | -0.03 (-0.69%) | 1,472,000 |
6 May 2008 | HKD | 4.3 | 4.38 | 4.26 | 4.33 | 1.0825 | +0.01 (+0.23%) | 2,352,000 |
5 May 2008 | HKD | 4.42 | 4.42 | 4.2 | 4.32 | 1.08 | -0.1 (-2.26%) | 2,796,000 |
2 May 2008 | HKD | 4.5 | 4.56 | 4.3 | 4.42 | 1.105 | -0.06 (-1.34%) | 1,856,000 |
1 May 2008 | HKD | 4.48 | 4.48 | 4.48 | 4.48 | 1.12 | 0.0 (0.0%) | 0 |
30 Apr 2008 | HKD | 4.5 | 4.5 | 4.25 | 4.48 | 1.12 | -0.04 (-0.88%) | 4,188,000 |
29 Apr 2008 | HKD | 4.45 | 4.6 | 4.3 | 4.52 | 1.13 | +0.09 (+2.03%) | 4,740,000 |
28 Apr 2008 | HKD | 4.26 | 4.74 | 4.26 | 4.43 | 1.1075 | +0.03 (+0.68%) | 3,136,000 |
25 Apr 2008 | HKD | 4 | 4.42 | 3.9 | 4.4 | 1.1 | +0.41 (+10.28%) | 2,960,000 |
24 Apr 2008 | HKD | 3.89 | 4 | 3.82 | 3.99 | 0.9975 | +0.17 (+4.45%) | 2,336,000 |
23 Apr 2008 | HKD | 3.89 | 3.89 | 3.8 | 3.82 | 0.955 | -0.04 (-1.04%) | 1,312,000 |
22 Apr 2008 | HKD | 3.7 | 3.86 | 3.59 | 3.86 | 0.965 | +0.07 (+1.85%) | 2,432,000 |
21 Apr 2008 | HKD | 3.78 | 3.8 | 3.58 | 3.79 | 0.9475 | +0.02 (+0.53%) | 4,060,000 |
18 Apr 2008 | HKD | 3.52 | 3.8 | 3.52 | 3.77 | 0.9425 | +0.17 (+4.72%) | 3,336,000 |
17 Apr 2008 | HKD | 3.64 | 3.64 | 3.52 | 3.6 | 0.9 | +0.09 (+2.56%) | 3,192,000 |
16 Apr 2008 | HKD | 3.5 | 3.54 | 3.37 | 3.51 | 0.8775 | +0.06 (+1.74%) | 3,852,000 |
15 Apr 2008 | HKD | 3.33 | 3.45 | 3.25 | 3.45 | 0.8625 | +0.04 (+1.17%) | 4,356,000 |
14 Apr 2008 | HKD | 3.5 | 3.5 | 3.3 | 3.41 | 0.8525 | -0.09 (-2.57%) | 8,004,000 |
11 Apr 2008 | HKD | 3.48 | 3.5 | 3.32 | 3.5 | 0.875 | +0.13 (+3.86%) | 4,492,000 |
10 Apr 2008 | HKD | 3.18 | 3.37 | 3.17 | 3.37 | 0.8425 | +0.2 (+6.31%) | 8,812,000 |
9 Apr 2008 | HKD | 3.2 | 3.27 | 3.15 | 3.17 | 0.7925 | +0.01 (+0.32%) | 3,736,000 |
8 Apr 2008 | HKD | 3.27 | 3.27 | 3.16 | 3.16 | 0.79 | +0.01 (+0.32%) | 5,128,000 |
7 Apr 2008 | HKD | 3.1 | 3.19 | 3.06 | 3.15 | 0.7875 | +0.15 (+5%) | 9,540,000 |
4 Apr 2008 | HKD | 3 | 3 | 3 | 3 | 0.75 | 0.0 (0.0%) | 0 |
3 Apr 2008 | HKD | 2.92 | 3.04 | 2.89 | 3 | 0.75 | +0.08 (+2.74%) | 15,224,000 |
2 Apr 2008 | HKD | 3.2 | 3.2 | 2.76 | 2.92 | 0.73 | -0.28 (-8.75%) | 40,740,000 |
1 Apr 2008 | HKD | 3.38 | 3.38 | 3.13 | 3.2 | 0.8 | -0.18 (-5.33%) | 6,016,000 |
31 Mar 2008 | HKD | 3.05 | 3.4 | 3.05 | 3.38 | 0.845 | +0.33 (+10.82%) | 13,220,000 |
28 Mar 2008 | HKD | 2.8 | 3.13 | 2.78 | 3.05 | 0.7625 | +0.27 (+9.71%) | 6,376,000 |
27 Mar 2008 | HKD | 2.75 | 2.8 | 2.65 | 2.78 | 0.695 | +0.03 (+1.09%) | 6,508,000 |