Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2008 | HKD | 5.22 | 5.3 | 5.21 | 5.25 | 5.25 | -0.13 (-2.42%) | 649,395 |
31 Jul 2008 | HKD | 5.34 | 5.38 | 5.24 | 5.38 | 5.38 | +0.13 (+2.48%) | 992,000 |
30 Jul 2008 | HKD | 5.3 | 5.37 | 5.23 | 5.25 | 5.25 | -0.13 (-2.42%) | 856,000 |
29 Jul 2008 | HKD | 5.4 | 5.4 | 5.38 | 5.38 | 5.38 | -0.02 (-0.37%) | 28,000 |
28 Jul 2008 | HKD | 5.3 | 5.45 | 5.3 | 5.4 | 5.4 | -0.05 (-0.92%) | 300,000 |
25 Jul 2008 | HKD | 5.36 | 5.45 | 5.36 | 5.45 | 5.45 | 0.0 (0.0%) | 194,000 |
24 Jul 2008 | HKD | 5.4 | 5.45 | 5.4 | 5.45 | 5.45 | +0.05 (+0.93%) | 52,000 |
23 Jul 2008 | HKD | 5.26 | 5.45 | 5.26 | 5.4 | 5.4 | +0.14 (+2.66%) | 684,000 |
22 Jul 2008 | HKD | 5.21 | 5.26 | 5.2 | 5.26 | 5.26 | +0.04 (+0.77%) | 200,000 |
21 Jul 2008 | HKD | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.08 (-1.51%) | 606,000 |
18 Jul 2008 | HKD | 5.2 | 5.4 | 5.2 | 5.3 | 5.3 | +0.01 (+0.19%) | 432,000 |
17 Jul 2008 | HKD | 5.39 | 5.39 | 5 | 5.29 | 5.29 | +0.09 (+1.73%) | 952,000 |
16 Jul 2008 | HKD | 5.1 | 5.2 | 5.1 | 5.2 | 5.2 | +0.05 (+0.97%) | 308,000 |
15 Jul 2008 | HKD | 5.29 | 5.3 | 5 | 5.15 | 5.15 | -0.15 (-2.83%) | 566,000 |
14 Jul 2008 | HKD | 5.29 | 5.3 | 5.24 | 5.3 | 5.3 | 0.0 (0.0%) | 160,000 |
11 Jul 2008 | HKD | 5.35 | 5.5 | 5.29 | 5.3 | 5.3 | 0.0 (0.0%) | 312,000 |
10 Jul 2008 | HKD | 5.5 | 5.5 | 5.25 | 5.3 | 5.3 | -0.01 (-0.19%) | 690,000 |
9 Jul 2008 | HKD | 5.4 | 5.4 | 5.29 | 5.31 | 5.31 | -0.08 (-1.48%) | 778,000 |
8 Jul 2008 | HKD | 5.44 | 5.65 | 5.34 | 5.39 | 5.39 | -0.06 (-1.10%) | 496,000 |
7 Jul 2008 | HKD | 5.36 | 5.45 | 5.36 | 5.45 | 5.45 | +0.09 (+1.68%) | 76,000 |
4 Jul 2008 | HKD | 5.26 | 5.5 | 5.25 | 5.36 | 5.36 | +0.05 (+0.94%) | 837,000 |
3 Jul 2008 | HKD | 5.21 | 5.4 | 5.2 | 5.31 | 5.31 | -0.09 (-1.67%) | 226,000 |
2 Jul 2008 | HKD | 5.51 | 5.51 | 5.19 | 5.4 | 5.4 | -0.25 (-4.42%) | 918,000 |
1 Jul 2008 | HKD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 0 |
30 Jun 2008 | HKD | 5.24 | 5.69 | 5.2 | 5.65 | 5.65 | +0.4 (+7.62%) | 705,800 |
27 Jun 2008 | HKD | 5.38 | 5.38 | 5.17 | 5.25 | 5.25 | -0.13 (-2.42%) | 1,666,000 |
26 Jun 2008 | HKD | 5.27 | 5.48 | 5.27 | 5.38 | 5.38 | +0.13 (+2.48%) | 428,000 |
25 Jun 2008 | HKD | 5.24 | 5.28 | 5.24 | 5.25 | 5.25 | +0.05 (+0.96%) | 112,000 |
24 Jun 2008 | HKD | 5.19 | 5.26 | 5.12 | 5.2 | 5.2 | +0.01 (+0.19%) | 443,984 |
23 Jun 2008 | HKD | 5.2 | 5.31 | 5.15 | 5.19 | 5.19 | -0.12 (-2.26%) | 704,000 |