Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2008 | HKD | 1.5 | 1.54 | 1.48 | 1.49 | 1.49 | -0.04 (-2.61%) | 6,918,000 |
12 Aug 2008 | HKD | 1.57 | 1.59 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 7,321,000 |
11 Aug 2008 | HKD | 1.61 | 1.63 | 1.5 | 1.53 | 1.53 | -0.08 (-4.97%) | 15,339,000 |
8 Aug 2008 | HKD | 1.6 | 1.65 | 1.58 | 1.61 | 1.61 | -0.01 (-0.62%) | 10,571,000 |
7 Aug 2008 | HKD | 1.76 | 1.78 | 1.6 | 1.62 | 1.62 | -0.14 (-7.95%) | 15,078,000 |
6 Aug 2008 | HKD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
5 Aug 2008 | HKD | 1.82 | 1.84 | 1.71 | 1.76 | 1.76 | -0.07 (-3.83%) | 3,766,000 |
4 Aug 2008 | HKD | 1.86 | 1.86 | 1.82 | 1.83 | 1.83 | -0.03 (-1.61%) | 2,488,000 |
1 Aug 2008 | HKD | 1.94 | 1.98 | 1.84 | 1.86 | 1.86 | -0.12 (-6.06%) | 22,099,000 |
31 Jul 2008 | HKD | 1.96 | 1.98 | 1.89 | 1.98 | 1.98 | +0.04 (+2.06%) | 5,307,000 |
30 Jul 2008 | HKD | 1.99 | 2.03 | 1.93 | 1.94 | 1.94 | -0.02 (-1.02%) | 13,435,000 |
29 Jul 2008 | HKD | 1.96 | 1.99 | 1.92 | 1.96 | 1.96 | -0.06 (-2.97%) | 4,993,000 |
28 Jul 2008 | HKD | 2.06 | 2.08 | 2 | 2.02 | 2.02 | -0.04 (-1.94%) | 2,030,000 |
25 Jul 2008 | HKD | 2.14 | 2.14 | 1.99 | 2.06 | 2.06 | -0.1 (-4.63%) | 7,738,000 |
24 Jul 2008 | HKD | 2.1 | 2.18 | 2.03 | 2.16 | 2.16 | +0.07 (+3.35%) | 9,818,000 |
23 Jul 2008 | HKD | 1.85 | 2.09 | 1.82 | 2.09 | 2.09 | +0.22 (+11.76%) | 14,519,000 |
22 Jul 2008 | HKD | 1.9 | 1.91 | 1.87 | 1.87 | 1.87 | -0.06 (-3.11%) | 4,127,000 |
21 Jul 2008 | HKD | 2 | 2.03 | 1.89 | 1.93 | 1.93 | -0.07 (-3.50%) | 7,659,000 |
18 Jul 2008 | HKD | 2.12 | 2.12 | 1.96 | 2 | 2 | -0.08 (-3.85%) | 4,136,000 |
17 Jul 2008 | HKD | 2.07 | 2.13 | 2.06 | 2.08 | 2.08 | +0.03 (+1.46%) | 2,182,000 |
16 Jul 2008 | HKD | 2.1 | 2.11 | 2.03 | 2.05 | 2.05 | -0.03 (-1.44%) | 800,000 |
15 Jul 2008 | HKD | 2.1 | 2.12 | 2.05 | 2.08 | 2.08 | -0.06 (-2.80%) | 2,370,000 |
14 Jul 2008 | HKD | 2.18 | 2.18 | 2.09 | 2.14 | 2.14 | -0.01 (-0.47%) | 2,387,000 |
11 Jul 2008 | HKD | 2.18 | 2.18 | 2.1 | 2.15 | 2.15 | -0.08 (-3.59%) | 8,242,000 |
10 Jul 2008 | HKD | 2.08 | 2.23 | 2.08 | 2.23 | 2.23 | +0.06 (+2.76%) | 3,578,000 |
9 Jul 2008 | HKD | 2.06 | 2.22 | 2.03 | 2.17 | 2.17 | +0.18 (+9.05%) | 11,906,000 |
8 Jul 2008 | HKD | 2.19 | 2.2 | 1.99 | 1.99 | 1.99 | -0.21 (-9.55%) | 5,763,000 |
7 Jul 2008 | HKD | 2.21 | 2.24 | 2.13 | 2.2 | 2.2 | -0.02 (-0.90%) | 8,709,082 |
4 Jul 2008 | HKD | 2.34 | 2.34 | 2.05 | 2.22 | 2.22 | -0.16 (-6.72%) | 12,484,000 |
3 Jul 2008 | HKD | 2.5 | 2.5 | 2.34 | 2.38 | 2.38 | -0.1 (-4.03%) | 4,389,000 |