Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2008 | HKD | 0.3 | 0.3 | 0.28 | 0.29 | 0.58 | -0.025 (-7.94%) | 5,620,000 |
1 Jul 2008 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.63 | 0.0 (0.0%) | 0 |
30 Jun 2008 | HKD | 0.305 | 0.35 | 0.305 | 0.315 | 0.63 | +0.005 (+1.61%) | 625,000 |
27 Jun 2008 | HKD | 0.3 | 0.31 | 0.3 | 0.31 | 0.62 | -0.005 (-1.59%) | 1,030,000 |
26 Jun 2008 | HKD | 0.34 | 0.34 | 0.315 | 0.315 | 0.63 | -0.02 (-5.97%) | 230,000 |
25 Jun 2008 | HKD | 0.305 | 0.335 | 0.305 | 0.335 | 0.67 | +0.02 (+6.35%) | 220,000 |
24 Jun 2008 | HKD | 0.31 | 0.315 | 0.31 | 0.315 | 0.63 | +0.01 (+3.28%) | 350,000 |
23 Jun 2008 | HKD | 0.315 | 0.315 | 0.305 | 0.305 | 0.61 | -0.01 (-3.17%) | 700,000 |
20 Jun 2008 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.63 | 0.0 (0.0%) | 0 |
19 Jun 2008 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.63 | 0.0 (0.0%) | 0 |
18 Jun 2008 | HKD | 0.315 | 0.325 | 0.315 | 0.315 | 0.63 | 0.0 (0.0%) | 230,000 |
17 Jun 2008 | HKD | 0.325 | 0.33 | 0.315 | 0.315 | 0.63 | 0.0 (0.0%) | 680,000 |
16 Jun 2008 | HKD | 0.305 | 0.32 | 0.305 | 0.315 | 0.63 | -0.005 (-1.56%) | 830,000 |
13 Jun 2008 | HKD | 0.325 | 0.325 | 0.3 | 0.32 | 0.64 | -0.015 (-4.48%) | 1,715,000 |
12 Jun 2008 | HKD | 0.325 | 0.335 | 0.325 | 0.335 | 0.67 | +0.005 (+1.52%) | 1,100,000 |
11 Jun 2008 | HKD | 0.32 | 0.34 | 0.32 | 0.33 | 0.66 | +0.01 (+3.13%) | 710,000 |
10 Jun 2008 | HKD | 0.32 | 0.325 | 0.32 | 0.32 | 0.64 | -0.015 (-4.48%) | 2,750,000 |
9 Jun 2008 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.67 | 0.0 (0.0%) | 0 |
6 Jun 2008 | HKD | 0.34 | 0.34 | 0.335 | 0.335 | 0.67 | -0.02 (-5.63%) | 715,000 |
5 Jun 2008 | HKD | 0.34 | 0.355 | 0.34 | 0.355 | 0.71 | +0.015 (+4.41%) | 1,080,000 |
4 Jun 2008 | HKD | 0.345 | 0.35 | 0.34 | 0.34 | 0.68 | +0.01 (+3.03%) | 665,000 |
3 Jun 2008 | HKD | 0.345 | 0.345 | 0.33 | 0.33 | 0.66 | -0.01 (-2.94%) | 345,000 |
2 Jun 2008 | HKD | 0.35 | 0.35 | 0.335 | 0.34 | 0.68 | 0.0 (0.0%) | 915,000 |
30 May 2008 | HKD | 0.345 | 0.35 | 0.34 | 0.34 | 0.68 | -0.005 (-1.45%) | 1,190,000 |
29 May 2008 | HKD | 0.355 | 0.355 | 0.345 | 0.345 | 0.69 | -0.01 (-2.82%) | 790,000 |
28 May 2008 | HKD | 0.355 | 0.355 | 0.35 | 0.355 | 0.71 | 0.0 (0.0%) | 2,270,000 |
27 May 2008 | HKD | 0.37 | 0.37 | 0.355 | 0.355 | 0.71 | -0.015 (-4.05%) | 3,385,000 |
26 May 2008 | HKD | 0.375 | 0.375 | 0.365 | 0.37 | 0.74 | 0.0 (0.0%) | 2,830,000 |
23 May 2008 | HKD | 0.37 | 0.385 | 0.37 | 0.37 | 0.74 | -0.01 (-2.63%) | 900,000 |
22 May 2008 | HKD | 0.385 | 0.385 | 0.375 | 0.38 | 0.76 | -0.01 (-2.56%) | 4,035,000 |