Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2008 | HKD | 0.265 | 0.265 | 0.245 | 0.245 | 0.2217 | -0.045 (-15.52%) | 30,000 |
20 Jun 2008 | HKD | 0.275 | 0.29 | 0.275 | 0.29 | 0.2624 | +0.045 (+18.37%) | 65,500 |
19 Jun 2008 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.2217 | -0.015 (-5.77%) | 4,600 |
18 Jun 2008 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.2352 | -0.005 (-1.89%) | 4,000 |
17 Jun 2008 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.2398 | -0.025 (-8.62%) | 6,800 |
16 Jun 2008 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 0.2624 | 0.0 (0.0%) | 58,000 |
13 Jun 2008 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 0.2624 | +0.01 (+3.57%) | 88,600 |
12 Jun 2008 | HKD | 0.28 | 0.295 | 0.28 | 0.28 | 0.2533 | -0.025 (-8.20%) | 17,000 |
11 Jun 2008 | HKD | 0.295 | 0.31 | 0.295 | 0.305 | 0.276 | +0.015 (+5.17%) | 134,000 |
10 Jun 2008 | HKD | 0.295 | 0.3 | 0.29 | 0.29 | 0.2624 | -0.02 (-6.45%) | 28,000 |
9 Jun 2008 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.2805 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 0.325 | 0.33 | 0.31 | 0.31 | 0.2805 | -0.01 (-3.13%) | 35,000 |
5 Jun 2008 | HKD | 0.32 | 0.325 | 0.32 | 0.32 | 0.2895 | +0.04 (+14.29%) | 215,000 |
4 Jun 2008 | HKD | 0.32 | 0.32 | 0.28 | 0.28 | 0.2533 | -0.02 (-6.67%) | 29,000 |
3 Jun 2008 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2714 | 0.0 (0.0%) | 0 |
2 Jun 2008 | HKD | 0.325 | 0.33 | 0.3 | 0.3 | 0.2714 | -0.03 (-9.09%) | 105,056 |
30 May 2008 | HKD | 0.325 | 0.33 | 0.325 | 0.33 | 0.2986 | +0.02 (+6.45%) | 14,000 |
29 May 2008 | HKD | 0.33 | 0.335 | 0.31 | 0.31 | 0.2805 | -0.015 (-4.62%) | 31,000 |
28 May 2008 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.294 | -0.005 (-1.52%) | 4,000 |
27 May 2008 | HKD | 0.32 | 0.33 | 0.32 | 0.33 | 0.2986 | +0.01 (+3.13%) | 70,000 |
26 May 2008 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.2895 | 0.0 (0.0%) | 13,800 |
23 May 2008 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.2895 | +0.01 (+3.23%) | 19,000 |
22 May 2008 | HKD | 0.33 | 0.33 | 0.31 | 0.31 | 0.2805 | -0.02 (-6.06%) | 54,200 |
21 May 2008 | HKD | 0.315 | 0.345 | 0.315 | 0.33 | 0.2986 | +0.005 (+1.54%) | 136,000 |
20 May 2008 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.294 | -0.005 (-1.52%) | 12,600 |
19 May 2008 | HKD | 0.325 | 0.33 | 0.325 | 0.33 | 0.2986 | 0.0 (0.0%) | 18,200 |
16 May 2008 | HKD | 0.32 | 0.33 | 0.32 | 0.33 | 0.2986 | +0.015 (+4.76%) | 154,020 |
15 May 2008 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.285 | -0.005 (-1.56%) | 26,600 |
14 May 2008 | HKD | 0.31 | 0.345 | 0.31 | 0.32 | 0.2895 | +0.02 (+6.67%) | 3,037,860 |
13 May 2008 | HKD | 0.315 | 0.315 | 0.3 | 0.3 | 0.2714 | -0.02 (-6.25%) | 7,000 |