Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2008 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.78 | +0.005 (+1.30%) | 305,000 |
20 May 2008 | HKD | 0.385 | 0.39 | 0.385 | 0.385 | 0.77 | -0.005 (-1.28%) | 1,860,000 |
19 May 2008 | HKD | 0.41 | 0.41 | 0.39 | 0.39 | 0.78 | 0.0 (0.0%) | 145,000 |
16 May 2008 | HKD | 0.4 | 0.4 | 0.39 | 0.39 | 0.78 | -0.01 (-2.50%) | 1,410,000 |
15 May 2008 | HKD | 0.425 | 0.425 | 0.4 | 0.4 | 0.8 | -0.02 (-4.76%) | 4,185,000 |
14 May 2008 | HKD | 0.435 | 0.435 | 0.4 | 0.42 | 0.84 | +0.005 (+1.20%) | 5,770,000 |
13 May 2008 | HKD | 0.425 | 0.435 | 0.415 | 0.415 | 0.83 | 0.0 (0.0%) | 1,675,000 |
12 May 2008 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.83 | 0.0 (0.0%) | 0 |
9 May 2008 | HKD | 0.44 | 0.44 | 0.415 | 0.415 | 0.83 | -0.015 (-3.49%) | 1,560,000 |
8 May 2008 | HKD | 0.41 | 0.43 | 0.41 | 0.43 | 0.86 | 0.0 (0.0%) | 450,000 |
7 May 2008 | HKD | 0.45 | 0.45 | 0.415 | 0.43 | 0.86 | -0.01 (-2.27%) | 4,050,000 |
6 May 2008 | HKD | 0.43 | 0.455 | 0.43 | 0.44 | 0.88 | +0.005 (+1.15%) | 2,690,000 |
5 May 2008 | HKD | 0.45 | 0.45 | 0.43 | 0.435 | 0.87 | -0.005 (-1.14%) | 2,575,000 |
2 May 2008 | HKD | 0.445 | 0.465 | 0.435 | 0.44 | 0.88 | +0.005 (+1.15%) | 10,915,000 |
1 May 2008 | HKD | 0.435 | 0.435 | 0.435 | 0.435 | 0.87 | 0.0 (0.0%) | 0 |
30 Apr 2008 | HKD | 0.455 | 0.455 | 0.435 | 0.435 | 0.87 | -0.01 (-2.25%) | 2,580,000 |
29 Apr 2008 | HKD | 0.45 | 0.45 | 0.425 | 0.445 | 0.89 | +0.015 (+3.49%) | 5,755,000 |
28 Apr 2008 | HKD | 0.43 | 0.475 | 0.43 | 0.43 | 0.86 | +0.015 (+3.61%) | 5,395,000 |
25 Apr 2008 | HKD | 0.435 | 0.44 | 0.41 | 0.415 | 0.83 | 0.0 (0.0%) | 4,415,000 |
24 Apr 2008 | HKD | 0.375 | 0.435 | 0.37 | 0.415 | 0.83 | +0.035 (+9.21%) | 10,535,000 |
23 Apr 2008 | HKD | 0.385 | 0.385 | 0.375 | 0.38 | 0.76 | +0.005 (+1.33%) | 670,000 |
22 Apr 2008 | HKD | 0.37 | 0.39 | 0.37 | 0.375 | 0.75 | +0.005 (+1.35%) | 2,040,000 |
21 Apr 2008 | HKD | 0.38 | 0.385 | 0.37 | 0.37 | 0.74 | 0.0 (0.0%) | 1,135,000 |
18 Apr 2008 | HKD | 0.375 | 0.38 | 0.365 | 0.37 | 0.74 | 0.0 (0.0%) | 1,565,000 |
17 Apr 2008 | HKD | 0.35 | 0.405 | 0.35 | 0.37 | 0.74 | +0.025 (+7.25%) | 8,680,000 |
16 Apr 2008 | HKD | 0.35 | 0.35 | 0.345 | 0.345 | 0.69 | +0.01 (+2.99%) | 2,355,000 |
15 Apr 2008 | HKD | 0.335 | 0.34 | 0.33 | 0.335 | 0.67 | +0.005 (+1.52%) | 1,485,000 |
14 Apr 2008 | HKD | 0.325 | 0.35 | 0.3 | 0.33 | 0.66 | 0.0 (0.0%) | 9,020,000 |
11 Apr 2008 | HKD | 0.34 | 0.34 | 0.33 | 0.33 | 0.66 | -0.01 (-2.94%) | 220,000 |
10 Apr 2008 | HKD | 0.325 | 0.34 | 0.325 | 0.34 | 0.68 | +0.015 (+4.62%) | 280,000 |