Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2008 | HKD | 4.1435 | 4.1435 | 3.9023 | 4.0143 | 2.0072 | -0.086 (-2.10%) | 11,852,000 |
30 Jul 2008 | HKD | 4.0229 | 4.1177 | 4.0229 | 4.1004 | 2.0502 | +0.077 (+1.93%) | 3,032,000 |
29 Jul 2008 | HKD | 3.8765 | 4.0315 | 3.8765 | 4.0229 | 2.0114 | +0.009 (+0.21%) | 4,008,000 |
28 Jul 2008 | HKD | 4.0832 | 4.0832 | 3.8765 | 4.0143 | 2.0072 | +0.026 (+0.65%) | 5,224,000 |
25 Jul 2008 | HKD | 4.066 | 4.066 | 3.9798 | 3.9885 | 1.9943 | -0.121 (-2.93%) | 6,336,000 |
24 Jul 2008 | HKD | 4.1521 | 4.2124 | 4.0057 | 4.1091 | 2.0545 | -0.009 (-0.21%) | 16,292,000 |
23 Jul 2008 | HKD | 4.1866 | 4.2038 | 4.066 | 4.1177 | 2.0589 | +0.035 (+0.84%) | 12,708,000 |
22 Jul 2008 | HKD | 4.1349 | 4.221 | 4.0746 | 4.0832 | 2.0416 | -0.009 (-0.21%) | 4,756,000 |
21 Jul 2008 | HKD | 4.1694 | 4.1694 | 4.0488 | 4.0918 | 2.0459 | +0.034 (+0.85%) | 4,428,000 |
18 Jul 2008 | HKD | 4.1349 | 4.1521 | 4.0229 | 4.0574 | 2.0287 | -0.06 (-1.46%) | 6,702,000 |
17 Jul 2008 | HKD | 4.221 | 4.2641 | 4.0918 | 4.1177 | 2.0589 | -0.009 (-0.21%) | 3,968,000 |
16 Jul 2008 | HKD | 4.221 | 4.2383 | 4.0918 | 4.1263 | 2.0631 | -0.043 (-1.03%) | 4,400,000 |
15 Jul 2008 | HKD | 4.3072 | 4.3072 | 4.0488 | 4.1694 | 2.0847 | -0.06 (-1.43%) | 12,716,000 |
14 Jul 2008 | HKD | 4.2986 | 4.3933 | 4.178 | 4.2297 | 2.1149 | +0.009 (+0.21%) | 2,856,000 |
11 Jul 2008 | HKD | 4.221 | 4.3933 | 4.2124 | 4.221 | 2.1105 | 0.0 (0.0%) | 12,748,000 |
10 Jul 2008 | HKD | 4.2641 | 4.2641 | 4.1349 | 4.221 | 2.1105 | -0.052 (-1.21%) | 8,400,000 |
9 Jul 2008 | HKD | 4.2383 | 4.3072 | 4.1435 | 4.2727 | 2.1364 | +0.181 (+4.42%) | 7,984,000 |
8 Jul 2008 | HKD | 4.2038 | 4.2469 | 4.0488 | 4.0918 | 2.0459 | -0.112 (-2.66%) | 3,608,000 |
7 Jul 2008 | HKD | 3.9971 | 4.29 | 3.9971 | 4.2038 | 2.1019 | +0.155 (+3.83%) | 2,536,000 |
4 Jul 2008 | HKD | 3.9971 | 4.0918 | 3.9971 | 4.0488 | 2.0244 | -0.026 (-0.63%) | 6,404,000 |
3 Jul 2008 | HKD | 4.2986 | 4.2986 | 4.0143 | 4.0746 | 2.0373 | -0.138 (-3.27%) | 5,688,000 |
2 Jul 2008 | HKD | 4.3416 | 4.3847 | 4.1607 | 4.2124 | 2.1062 | -0.838 (-16.59%) | 10,408,000 |
1 Jul 2008 | HKD | 5.05 | 5.05 | 5.05 | 5.05 | 2.525 | +0.7 (+16.08%) | 0 |
30 Jun 2008 | HKD | 4.5484 | 4.5828 | 4.2297 | 4.3503 | 2.1751 | -0.086 (-1.94%) | 8,344,000 |
27 Jun 2008 | HKD | 4.6001 | 4.6001 | 4.2383 | 4.4364 | 2.2182 | -0.319 (-6.70%) | 16,796,000 |
26 Jun 2008 | HKD | 4.9533 | 4.9533 | 4.6518 | 4.7551 | 2.3775 | -0.112 (-2.30%) | 9,118,000 |
25 Jun 2008 | HKD | 5.0394 | 5.0394 | 4.781 | 4.8671 | 2.4335 | -0.172 (-3.42%) | 4,248,000 |
24 Jun 2008 | HKD | 5.2548 | 5.2892 | 5.0222 | 5.0394 | 2.5197 | -0.25 (-4.72%) | 5,956,000 |
23 Jun 2008 | HKD | 5.3926 | 5.3926 | 5.2548 | 5.2892 | 2.6446 | -0.181 (-3.31%) | 5,024,000 |
20 Jun 2008 | HKD | 5.4529 | 5.539 | 5.4529 | 5.4701 | 2.7351 | -0.009 (-0.16%) | 4,968,000 |