Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2008 | HKD | 4.4 | 4.6 | 4.27 | 4.5 | 4.5 | -0.1 (-2.17%) | 88,500 |
30 Jan 2008 | HKD | 4.55 | 4.6 | 4.43 | 4.6 | 4.6 | +0.05 (+1.10%) | 47,000 |
29 Jan 2008 | HKD | 4.55 | 4.95 | 4.5 | 4.55 | 4.55 | +0.16 (+3.64%) | 17,500 |
28 Jan 2008 | HKD | 4.54 | 4.54 | 4.39 | 4.39 | 4.39 | -0.23 (-4.98%) | 90,500 |
25 Jan 2008 | HKD | 4.7 | 4.75 | 4.62 | 4.62 | 4.62 | -0.01 (-0.22%) | 94,000 |
24 Jan 2008 | HKD | 4.6 | 4.89 | 4.6 | 4.63 | 4.63 | -0.17 (-3.54%) | 215,500 |
23 Jan 2008 | HKD | 4.4 | 4.87 | 4.4 | 4.8 | 4.8 | +0.4 (+9.09%) | 69,000 |
22 Jan 2008 | HKD | 4.8 | 4.8 | 4.4 | 4.4 | 4.4 | -0.5 (-10.20%) | 188,000 |
21 Jan 2008 | HKD | 5 | 5.03 | 4.86 | 4.9 | 4.9 | -0.1 (-2%) | 143,500 |
18 Jan 2008 | HKD | 4.95 | 5 | 4.82 | 5 | 5 | +0.13 (+2.67%) | 60,500 |
17 Jan 2008 | HKD | 5.1 | 5.12 | 4.76 | 4.87 | 4.87 | -0.01 (-0.20%) | 267,500 |
16 Jan 2008 | HKD | 5.18 | 5.18 | 4.88 | 4.88 | 4.88 | -0.32 (-6.15%) | 252,000 |
15 Jan 2008 | HKD | 5.5 | 5.5 | 5.12 | 5.2 | 5.2 | -0.31 (-5.63%) | 123,500 |
14 Jan 2008 | HKD | 5.51 | 5.6 | 5.51 | 5.51 | 5.51 | +0.1 (+1.85%) | 178,500 |
11 Jan 2008 | HKD | 5.99 | 5.99 | 5.4 | 5.41 | 5.41 | -0.49 (-8.31%) | 402,000 |
10 Jan 2008 | HKD | 5.85 | 5.96 | 5.8 | 5.9 | 5.9 | +0.1 (+1.72%) | 194,000 |
9 Jan 2008 | HKD | 5.93 | 6 | 5.71 | 5.8 | 5.8 | -0.12 (-2.03%) | 814,000 |
8 Jan 2008 | HKD | 5.5 | 6.2 | 5.5 | 5.92 | 5.92 | +0.42 (+7.64%) | 1,977,500 |
7 Jan 2008 | HKD | 5.11 | 5.56 | 5.1 | 5.5 | 5.5 | +0.39 (+7.63%) | 1,124,500 |
4 Jan 2008 | HKD | 5 | 5.24 | 5 | 5.11 | 5.11 | +0.11 (+2.20%) | 855,500 |
3 Jan 2008 | HKD | 5 | 5.03 | 4.96 | 5 | 5 | -0.03 (-0.60%) | 655,500 |
2 Jan 2008 | HKD | 5 | 5.1 | 5 | 5.03 | 5.03 | +0.03 (+0.60%) | 847,000 |
1 Jan 2008 | HKD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 5.07 | 5.08 | 4.98 | 5 | 5 | -0.06 (-1.19%) | 86,000 |
28 Dec 2007 | HKD | 5.08 | 5.11 | 5.05 | 5.06 | 5.06 | -0.05 (-0.98%) | 170,000 |
27 Dec 2007 | HKD | 5.16 | 5.16 | 5.08 | 5.11 | 5.11 | -0.05 (-0.97%) | 100,000 |
26 Dec 2007 | HKD | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 5.13 | 5.18 | 5.13 | 5.16 | 5.16 | +0.18 (+3.61%) | 140,500 |
21 Dec 2007 | HKD | 5 | 5 | 4.98 | 4.98 | 4.98 | +0.01 (+0.20%) | 71,500 |