Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2008 | HKD | 2.68 | 2.74 | 2.59 | 2.72 | 2.72 | +0.02 (+0.74%) | 13,293,000 |
19 Jun 2008 | HKD | 2.79 | 2.85 | 2.69 | 2.7 | 2.7 | -0.18 (-6.25%) | 6,714,000 |
18 Jun 2008 | HKD | 2.91 | 2.91 | 2.79 | 2.88 | 2.88 | -0.04 (-1.37%) | 3,087,000 |
17 Jun 2008 | HKD | 2.95 | 2.95 | 2.84 | 2.92 | 2.92 | 0.0 (0.0%) | 6,675,000 |
16 Jun 2008 | HKD | 2.81 | 2.97 | 2.81 | 2.92 | 2.92 | +0.11 (+3.91%) | 11,263,369 |
13 Jun 2008 | HKD | 2.9 | 2.9 | 2.58 | 2.81 | 2.81 | -0.07 (-2.43%) | 23,241,000 |
12 Jun 2008 | HKD | 2.95 | 2.96 | 2.84 | 2.88 | 2.88 | -0.08 (-2.70%) | 10,105,000 |
11 Jun 2008 | HKD | 2.96 | 3.02 | 2.91 | 2.96 | 2.96 | +0.01 (+0.34%) | 8,004,000 |
10 Jun 2008 | HKD | 3.05 | 3.08 | 2.89 | 2.95 | 2.95 | -0.19 (-6.05%) | 33,894,000 |
9 Jun 2008 | HKD | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 3.23 | 3.23 | 3.13 | 3.14 | 3.14 | -0.05 (-1.57%) | 17,841,000 |
5 Jun 2008 | HKD | 3.19 | 3.25 | 3.15 | 3.19 | 3.19 | +0.07 (+2.24%) | 52,647,384 |
4 Jun 2008 | HKD | 3.05 | 3.18 | 3.01 | 3.12 | 3.12 | +0.06 (+1.96%) | 26,733,000 |
3 Jun 2008 | HKD | 3 | 3.06 | 2.97 | 3.06 | 3.06 | +0.02 (+0.66%) | 18,390,000 |
2 Jun 2008 | HKD | 3.05 | 3.1 | 3.03 | 3.04 | 3.04 | 0.0 (0.0%) | 11,838,000 |
30 May 2008 | HKD | 3.01 | 3.06 | 3.01 | 3.04 | 3.04 | +0.04 (+1.33%) | 8,756,000 |
29 May 2008 | HKD | 3.12 | 3.14 | 3 | 3 | 3 | -0.09 (-2.91%) | 12,944,000 |
28 May 2008 | HKD | 3 | 3.19 | 3 | 3.09 | 3.09 | +0.09 (+3%) | 18,129,000 |
27 May 2008 | HKD | 3.01 | 3.03 | 2.95 | 3 | 3 | -0.02 (-0.66%) | 8,196,000 |
26 May 2008 | HKD | 3.03 | 3.03 | 2.98 | 3.02 | 3.02 | -0.03 (-0.98%) | 20,927,000 |
23 May 2008 | HKD | 3.03 | 3.06 | 3.02 | 3.05 | 3.05 | +0.04 (+1.33%) | 7,449,000 |
22 May 2008 | HKD | 3.05 | 3.06 | 3 | 3.01 | 3.01 | -0.06 (-1.95%) | 23,335,000 |
21 May 2008 | HKD | 3.05 | 3.09 | 3.03 | 3.07 | 3.07 | +0.03 (+0.99%) | 9,895,000 |
20 May 2008 | HKD | 3.07 | 3.09 | 3.03 | 3.04 | 3.04 | 0.0 (0.0%) | 20,728,000 |
19 May 2008 | HKD | 3.05 | 3.1 | 3.02 | 3.04 | 3.04 | -0.02 (-0.65%) | 19,906,000 |
16 May 2008 | HKD | 3.18 | 3.21 | 3.05 | 3.06 | 3.06 | -0.08 (-2.55%) | 47,395,000 |
15 May 2008 | HKD | 3.16 | 3.29 | 3.02 | 3.14 | 3.14 | -0.02 (-0.63%) | 41,625,000 |
14 May 2008 | HKD | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0 (0.0%) | 0 |
13 May 2008 | HKD | 3.13 | 3.18 | 3.13 | 3.16 | 3.16 | 0.0 (0.0%) | 1,068,000 |
12 May 2008 | HKD | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0 (0.0%) | 0 |