Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2008 | HKD | 5.0911 | 5.2289 | 4.9446 | 5.2203 | 2.6101 | +0.052 (+1.00%) | 9,551,800 |
7 May 2008 | HKD | 5.1686 | 5.4529 | 5.0825 | 5.1686 | 2.5843 | +0.052 (+1.01%) | 31,368,000 |
6 May 2008 | HKD | 4.6431 | 5.1256 | 4.6345 | 5.1169 | 2.5585 | +0.482 (+10.41%) | 17,286,000 |
5 May 2008 | HKD | 4.6087 | 4.6518 | 4.4967 | 4.6345 | 2.3173 | +0.121 (+2.67%) | 12,476,000 |
2 May 2008 | HKD | 4.3072 | 4.5484 | 4.2986 | 4.5139 | 2.2569 | -0.506 (-10.08%) | 10,528,000 |
1 May 2008 | HKD | 5.02 | 5.02 | 5.02 | 5.02 | 2.51 | +0.713 (+16.55%) | 0 |
30 Apr 2008 | HKD | 4.3244 | 4.3761 | 4.2469 | 4.3072 | 2.1536 | -0.009 (-0.20%) | 6,158,000 |
29 Apr 2008 | HKD | 4.3503 | 4.4364 | 4.29 | 4.3158 | 2.1579 | +0.009 (+0.20%) | 8,672,000 |
28 Apr 2008 | HKD | 4.3072 | 4.3416 | 4.2383 | 4.3072 | 2.1536 | 0.0 (0.0%) | 2,096,800 |
25 Apr 2008 | HKD | 4.4536 | 4.4536 | 4.221 | 4.3072 | 2.1536 | -0.086 (-1.96%) | 4,936,000 |
24 Apr 2008 | HKD | 4.3072 | 4.3933 | 4.2124 | 4.3933 | 2.1966 | +0.198 (+4.72%) | 6,944,000 |
23 Apr 2008 | HKD | 4.0488 | 4.221 | 4.0057 | 4.1952 | 2.0976 | +0.103 (+2.53%) | 5,470,000 |
22 Apr 2008 | HKD | 4.2469 | 4.2469 | 4.0574 | 4.0918 | 2.0459 | -0.155 (-3.65%) | 5,156,000 |
21 Apr 2008 | HKD | 4.1004 | 4.29 | 4.1004 | 4.2469 | 2.1235 | +0.224 (+5.57%) | 6,792,000 |
18 Apr 2008 | HKD | 4.1521 | 4.1521 | 3.9798 | 4.0229 | 2.0114 | -0.06 (-1.48%) | 9,788,000 |
17 Apr 2008 | HKD | 3.8162 | 4.2555 | 3.7989 | 4.0832 | 2.0416 | +0.379 (+10.23%) | 27,984,000 |
16 Apr 2008 | HKD | 3.9626 | 4.0057 | 3.6611 | 3.7042 | 1.8521 | -0.181 (-4.66%) | 36,145,680 |
15 Apr 2008 | HKD | 4.1349 | 4.1349 | 3.7989 | 3.8851 | 1.9425 | -0.241 (-5.85%) | 14,974,200 |
14 Apr 2008 | HKD | 4.1435 | 4.2555 | 4.0746 | 4.1263 | 2.0631 | -0.207 (-4.77%) | 5,440,000 |
11 Apr 2008 | HKD | 4.3503 | 4.4364 | 4.2469 | 4.333 | 2.1665 | -0.103 (-2.33%) | 6,708,000 |
10 Apr 2008 | HKD | 4.5656 | 4.5656 | 4.1435 | 4.4364 | 2.2182 | -0.052 (-1.15%) | 10,900,000 |
9 Apr 2008 | HKD | 4.6518 | 4.6776 | 4.4795 | 4.4881 | 2.2441 | -0.172 (-3.70%) | 7,119,230 |
8 Apr 2008 | HKD | 4.7637 | 4.7637 | 4.6173 | 4.6604 | 2.3302 | -0.009 (-0.18%) | 6,628,000 |
7 Apr 2008 | HKD | 4.7293 | 4.7293 | 4.4967 | 4.669 | 2.3345 | -0.771 (-14.17%) | 6,486,140 |
4 Apr 2008 | HKD | 5.44 | 5.44 | 5.44 | 5.44 | 2.72 | +0.745 (+15.87%) | 0 |
3 Apr 2008 | HKD | 4.893 | 4.893 | 4.6518 | 4.6948 | 2.3474 | -0.129 (-2.68%) | 6,162,000 |
2 Apr 2008 | HKD | 4.824 | 4.936 | 4.781 | 4.824 | 2.412 | +0.103 (+2.19%) | 6,476,000 |
1 Apr 2008 | HKD | 4.6604 | 4.9533 | 4.6604 | 4.7207 | 2.3603 | +0.172 (+3.79%) | 10,226,278 |
31 Mar 2008 | HKD | 4.6173 | 4.7121 | 4.4019 | 4.5484 | 2.2742 | -0.069 (-1.49%) | 8,424,000 |
28 Mar 2008 | HKD | 4.6518 | 4.8413 | 4.5656 | 4.6173 | 2.3087 | +0.052 (+1.13%) | 17,504,000 |