Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2008 | HKD | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 (0.0%) | 0 |
3 Apr 2008 | HKD | 9.44 | 9.85 | 9.15 | 9.79 | 9.79 | +0.34 (+3.60%) | 2,453,000 |
2 Apr 2008 | HKD | 9.45 | 9.64 | 9.07 | 9.45 | 9.45 | +0.07 (+0.75%) | 4,839,915 |
1 Apr 2008 | HKD | 9.63 | 10 | 9.3 | 9.38 | 9.38 | -0.45 (-4.58%) | 3,376,000 |
31 Mar 2008 | HKD | 9.8 | 9.94 | 9.58 | 9.83 | 9.83 | -0.01 (-0.10%) | 2,394,454 |
28 Mar 2008 | HKD | 9.2 | 9.84 | 9.02 | 9.84 | 9.84 | +0.8 (+8.85%) | 3,105,000 |
27 Mar 2008 | HKD | 8.75 | 9.04 | 8.75 | 9.04 | 9.04 | +0.29 (+3.31%) | 897,000 |
26 Mar 2008 | HKD | 8.62 | 8.8 | 8.62 | 8.75 | 8.75 | +0.13 (+1.51%) | 2,340,000 |
25 Mar 2008 | HKD | 8.62 | 8.69 | 8.23 | 8.62 | 8.62 | +0.12 (+1.41%) | 4,190,000 |
24 Mar 2008 | HKD | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0.0 (0.0%) | 0 |
21 Mar 2008 | HKD | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0.0 (0.0%) | 0 |
20 Mar 2008 | HKD | 9 | 9 | 8.23 | 8.5 | 8.5 | -0.52 (-5.76%) | 6,762,573 |
19 Mar 2008 | HKD | 9.2 | 9.3 | 8.82 | 9.02 | 9.02 | +0.02 (+0.22%) | 3,065,000 |
18 Mar 2008 | HKD | 9.04 | 9.05 | 8.78 | 9 | 9 | -0.1 (-1.10%) | 10,004,480 |
17 Mar 2008 | HKD | 8.9 | 9.2 | 8.9 | 9.1 | 9.1 | -0.2 (-2.15%) | 3,653,355 |
14 Mar 2008 | HKD | 9.38 | 9.6 | 9.1 | 9.3 | 9.3 | -0.08 (-0.85%) | 4,818,000 |
13 Mar 2008 | HKD | 9.36 | 9.62 | 9.19 | 9.38 | 9.38 | -0.14 (-1.47%) | 2,892,000 |
12 Mar 2008 | HKD | 9.7 | 9.77 | 9.28 | 9.52 | 9.52 | +0.15 (+1.60%) | 2,465,000 |
11 Mar 2008 | HKD | 9.35 | 9.52 | 9.25 | 9.37 | 9.37 | +0.01 (+0.11%) | 2,125,000 |
10 Mar 2008 | HKD | 9.38 | 9.38 | 9.3 | 9.36 | 9.36 | 0.0 (0.0%) | 3,671,000 |
7 Mar 2008 | HKD | 9.42 | 9.44 | 9.3 | 9.36 | 9.36 | -0.08 (-0.85%) | 4,340,000 |
6 Mar 2008 | HKD | 9.41 | 9.5 | 9.3 | 9.44 | 9.44 | +0.03 (+0.32%) | 6,681,000 |
5 Mar 2008 | HKD | 9.46 | 9.85 | 9.4 | 9.41 | 9.41 | -0.17 (-1.77%) | 2,388,000 |
4 Mar 2008 | HKD | 9.8 | 9.81 | 9.5 | 9.58 | 9.58 | -0.09 (-0.93%) | 3,793,000 |
3 Mar 2008 | HKD | 9.7 | 9.8 | 9.21 | 9.67 | 9.67 | -0.12 (-1.23%) | 8,885,000 |
29 Feb 2008 | HKD | 9.82 | 9.9 | 9.5 | 9.79 | 9.79 | -0.03 (-0.31%) | 3,656,000 |
28 Feb 2008 | HKD | 10.02 | 10.04 | 9.79 | 9.82 | 9.82 | -0.04 (-0.41%) | 6,627,000 |
27 Feb 2008 | HKD | 10.04 | 10.42 | 9.8 | 9.86 | 9.86 | -0.14 (-1.40%) | 5,384,200 |
26 Feb 2008 | HKD | 9.98 | 10.04 | 9.83 | 10 | 10 | -0.02 (-0.20%) | 4,206,000 |
25 Feb 2008 | HKD | 10.26 | 10.3 | 9.96 | 10.02 | 10.02 | -0.14 (-1.38%) | 2,641,000 |