Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2008 | HKD | 10 | 10.52 | 9.91 | 10.16 | 10.16 | -0.04 (-0.39%) | 2,603,000 |
21 Feb 2008 | HKD | 10.28 | 10.32 | 10.1 | 10.2 | 10.2 | -0.08 (-0.78%) | 2,213,000 |
20 Feb 2008 | HKD | 10.16 | 10.3 | 9.88 | 10.28 | 10.28 | +0.22 (+2.19%) | 3,598,000 |
19 Feb 2008 | HKD | 10.3 | 10.5 | 9.99 | 10.06 | 10.06 | +0.15 (+1.51%) | 4,983,375 |
18 Feb 2008 | HKD | 9.74 | 10.36 | 9.74 | 9.91 | 9.91 | +0.34 (+3.55%) | 7,054,000 |
15 Feb 2008 | HKD | 9.34 | 9.6 | 9.21 | 9.57 | 9.57 | +0.23 (+2.46%) | 5,917,000 |
14 Feb 2008 | HKD | 9.21 | 9.56 | 9.16 | 9.34 | 9.34 | +0.23 (+2.52%) | 7,794,000 |
13 Feb 2008 | HKD | 9.16 | 9.35 | 8.95 | 9.11 | 9.11 | +0.16 (+1.79%) | 4,806,000 |
12 Feb 2008 | HKD | 9.16 | 9.42 | 8.85 | 8.95 | 8.95 | -0.2 (-2.19%) | 5,093,000 |
11 Feb 2008 | HKD | 9.11 | 9.34 | 9.05 | 9.15 | 9.15 | +0.04 (+0.44%) | 2,794,000 |
8 Feb 2008 | HKD | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 9.01 | 9.36 | 9.01 | 9.11 | 9.11 | -0.59 (-6.08%) | 2,807,000 |
5 Feb 2008 | HKD | 10.34 | 10.34 | 9.52 | 9.7 | 9.7 | -0.46 (-4.53%) | 4,578,000 |
4 Feb 2008 | HKD | 10.68 | 11 | 10.1 | 10.16 | 10.16 | -0.02 (-0.20%) | 2,808,000 |
1 Feb 2008 | HKD | 10.22 | 10.38 | 9.8 | 10.18 | 10.18 | 0.0 (0.0%) | 6,067,000 |
31 Jan 2008 | HKD | 10.12 | 10.62 | 9.86 | 10.18 | 10.18 | +0.02 (+0.20%) | 2,727,000 |
30 Jan 2008 | HKD | 10.6 | 10.6 | 10.06 | 10.16 | 10.16 | -0.1 (-0.97%) | 3,657,000 |
29 Jan 2008 | HKD | 10.24 | 10.34 | 9.95 | 10.26 | 10.26 | +0.06 (+0.59%) | 3,855,000 |
28 Jan 2008 | HKD | 10.08 | 10.62 | 9.9 | 10.2 | 10.2 | -0.02 (-0.20%) | 1,986,336 |
25 Jan 2008 | HKD | 10 | 10.8 | 9.9 | 10.22 | 10.22 | +0.28 (+2.82%) | 8,675,000 |
24 Jan 2008 | HKD | 9.99 | 10.42 | 9.87 | 9.94 | 9.94 | +0.44 (+4.63%) | 5,633,000 |
23 Jan 2008 | HKD | 9.4 | 9.9 | 9.12 | 9.5 | 9.5 | +0.36 (+3.94%) | 3,806,000 |
22 Jan 2008 | HKD | 9 | 9.3 | 8.5 | 9.14 | 9.14 | -0.72 (-7.30%) | 5,191,500 |
21 Jan 2008 | HKD | 10.4 | 10.5 | 9.85 | 9.86 | 9.86 | -0.78 (-7.33%) | 4,979,000 |
18 Jan 2008 | HKD | 10.22 | 10.66 | 10 | 10.64 | 10.64 | -0.16 (-1.48%) | 5,474,000 |
17 Jan 2008 | HKD | 11 | 11.06 | 10.28 | 10.8 | 10.8 | -0.2 (-1.82%) | 5,399,000 |
16 Jan 2008 | HKD | 11.2 | 11.32 | 10.86 | 11 | 11 | -0.42 (-3.68%) | 5,096,000 |
15 Jan 2008 | HKD | 12.2 | 12.2 | 11.18 | 11.42 | 11.42 | -0.34 (-2.89%) | 3,859,000 |
14 Jan 2008 | HKD | 12.44 | 12.44 | 11.7 | 11.76 | 11.76 | -0.36 (-2.97%) | 3,891,000 |