Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2008 | HKD | 2.31 | 2.4 | 2.3 | 2.4 | 2.4 | 0.0 (0.0%) | 216,000 |
19 May 2008 | HKD | 2.4 | 2.41 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 612,000 |
16 May 2008 | HKD | 2.4 | 2.45 | 2.3 | 2.4 | 2.4 | 0.0 (0.0%) | 320,000 |
15 May 2008 | HKD | 2.31 | 2.4 | 2.3 | 2.4 | 2.4 | +0.03 (+1.27%) | 350,000 |
14 May 2008 | HKD | 2.37 | 2.37 | 2.3 | 2.37 | 2.37 | 0.0 (0.0%) | 236,000 |
13 May 2008 | HKD | 2.33 | 2.4 | 2.26 | 2.37 | 2.37 | +0.05 (+2.16%) | 454,000 |
12 May 2008 | HKD | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 0 |
9 May 2008 | HKD | 2.37 | 2.37 | 2.32 | 2.32 | 2.32 | -0.01 (-0.43%) | 226,000 |
8 May 2008 | HKD | 2.35 | 2.4 | 2.32 | 2.33 | 2.33 | -0.03 (-1.27%) | 312,000 |
7 May 2008 | HKD | 2.41 | 2.43 | 2.36 | 2.36 | 2.36 | -0.1 (-4.07%) | 378,000 |
6 May 2008 | HKD | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | +0.06 (+2.50%) | 22,000 |
5 May 2008 | HKD | 2.44 | 2.44 | 2.35 | 2.4 | 2.4 | -0.05 (-2.04%) | 152,000 |
2 May 2008 | HKD | 2.43 | 2.5 | 2.41 | 2.45 | 2.45 | -0.01 (-0.41%) | 278,000 |
1 May 2008 | HKD | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 0 |
30 Apr 2008 | HKD | 2.4 | 2.5 | 2.4 | 2.46 | 2.46 | +0.16 (+6.96%) | 1,016,000 |
29 Apr 2008 | HKD | 2.12 | 2.3 | 2.12 | 2.3 | 2.3 | +0.18 (+8.49%) | 706,800 |
28 Apr 2008 | HKD | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | +0.05 (+2.42%) | 168,000 |
25 Apr 2008 | HKD | 2.08 | 2.08 | 2.06 | 2.07 | 2.07 | -0.04 (-1.90%) | 44,000 |
24 Apr 2008 | HKD | 2 | 2.11 | 2 | 2.11 | 2.11 | -0.02 (-0.94%) | 98,000 |
23 Apr 2008 | HKD | 2.13 | 2.15 | 2.11 | 2.13 | 2.13 | -0.03 (-1.39%) | 812,000 |
22 Apr 2008 | HKD | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | +0.04 (+1.89%) | 140,000 |
21 Apr 2008 | HKD | 2.12 | 2.15 | 2.12 | 2.12 | 2.12 | -0.01 (-0.47%) | 472,000 |
18 Apr 2008 | HKD | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | +0.05 (+2.40%) | 56,000 |
17 Apr 2008 | HKD | 2.06 | 2.09 | 2.06 | 2.08 | 2.08 | +0.03 (+1.46%) | 696,000 |
16 Apr 2008 | HKD | 2.05 | 2.08 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 341,200 |
15 Apr 2008 | HKD | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | +0.03 (+1.49%) | 24,000 |
14 Apr 2008 | HKD | 2.14 | 2.14 | 2.01 | 2.02 | 2.02 | -0.12 (-5.61%) | 138,000 |
11 Apr 2008 | HKD | 2.15 | 2.15 | 2.14 | 2.14 | 2.14 | -0.01 (-0.47%) | 80,000 |
10 Apr 2008 | HKD | 2.15 | 2.18 | 2.01 | 2.15 | 2.15 | 0.0 (0.0%) | 1,020,000 |
9 Apr 2008 | HKD | 2.15 | 2.18 | 2.13 | 2.15 | 2.15 | 0.0 (0.0%) | 1,086,000 |