Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2008 | HKD | 9.3 | 9.5 | 7.92 | 7.92 | 1.98 | -1.38 (-14.84%) | 11,696,000 |
17 Mar 2008 | HKD | 9.71 | 9.71 | 8.9 | 9.3 | 2.325 | -0.35 (-3.63%) | 15,392,000 |
14 Mar 2008 | HKD | 9 | 9.68 | 8.9 | 9.65 | 2.4125 | +0.53 (+5.81%) | 19,752,000 |
13 Mar 2008 | HKD | 9.7 | 9.7 | 9.12 | 9.12 | 2.28 | -0.6 (-6.17%) | 1,751,600 |
12 Mar 2008 | HKD | 10 | 10.04 | 9.5 | 9.72 | 2.43 | +0.12 (+1.25%) | 11,560,516 |
11 Mar 2008 | HKD | 9.55 | 9.63 | 9 | 9.6 | 2.4 | -0.02 (-0.21%) | 9,484,000 |
10 Mar 2008 | HKD | 9.25 | 9.8 | 9.17 | 9.62 | 2.405 | +0.25 (+2.67%) | 11,812,800 |
7 Mar 2008 | HKD | 9.61 | 9.62 | 8.7 | 9.37 | 2.3425 | -0.43 (-4.39%) | 15,464,000 |
6 Mar 2008 | HKD | 9.95 | 10.1 | 9.7 | 9.8 | 2.45 | +0.01 (+0.10%) | 7,012,800 |
5 Mar 2008 | HKD | 10.8 | 10.8 | 9.24 | 9.79 | 2.4475 | -0.93 (-8.68%) | 13,872,000 |
4 Mar 2008 | HKD | 11.36 | 11.5 | 10.5 | 10.72 | 2.68 | -0.78 (-6.78%) | 8,000,000 |
3 Mar 2008 | HKD | 11.88 | 11.88 | 11.3 | 11.5 | 2.875 | -0.6 (-4.96%) | 3,968,000 |
29 Feb 2008 | HKD | 12.68 | 12.68 | 11.9 | 12.1 | 3.025 | -0.58 (-4.57%) | 5,976,000 |
28 Feb 2008 | HKD | 13.18 | 13.18 | 12.32 | 12.68 | 3.17 | -0.5 (-3.79%) | 3,096,000 |
27 Feb 2008 | HKD | 13.3 | 13.32 | 13.16 | 13.18 | 3.295 | -0.18 (-1.35%) | 488,000 |
26 Feb 2008 | HKD | 13.5 | 13.5 | 13.32 | 13.36 | 3.34 | -0.16 (-1.18%) | 1,536,000 |
25 Feb 2008 | HKD | 13.4 | 13.74 | 13.36 | 13.52 | 3.38 | +0.12 (+0.90%) | 2,592,000 |
22 Feb 2008 | HKD | 13.7 | 13.7 | 13.36 | 13.4 | 3.35 | -0.1 (-0.74%) | 3,056,000 |
21 Feb 2008 | HKD | 13.5 | 13.5 | 13.5 | 13.5 | 3.375 | 0.0 (0.0%) | 0 |
20 Feb 2008 | HKD | 13.8 | 14 | 13.12 | 13.5 | 3.375 | -0.22 (-1.60%) | 544,000 |
19 Feb 2008 | HKD | 13.8 | 13.8 | 13.58 | 13.72 | 3.43 | -0.02 (-0.15%) | 192,000 |
18 Feb 2008 | HKD | 13.74 | 13.9 | 13.74 | 13.74 | 3.435 | 0.0 (0.0%) | 2,240,000 |
15 Feb 2008 | HKD | 13.5 | 13.74 | 13.44 | 13.74 | 3.435 | +0.34 (+2.54%) | 544,000 |
14 Feb 2008 | HKD | 12.9 | 13.5 | 12.9 | 13.4 | 3.35 | +1.04 (+8.41%) | 256,000 |
13 Feb 2008 | HKD | 13.28 | 13.28 | 12.36 | 12.36 | 3.09 | -1.08 (-8.04%) | 2,160,000 |
12 Feb 2008 | HKD | 13.4 | 13.44 | 13.2 | 13.44 | 3.36 | 0.0 (0.0%) | 1,280,000 |
11 Feb 2008 | HKD | 13.44 | 13.44 | 13.44 | 13.44 | 3.36 | -0.06 (-0.44%) | 144,000 |
8 Feb 2008 | HKD | 13.5 | 13.5 | 13.5 | 13.5 | 3.375 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 13.5 | 13.5 | 13.5 | 13.5 | 3.375 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 13.5 | 13.8 | 13.5 | 13.5 | 3.375 | -0.32 (-2.32%) | 256,000 |