Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2008 | HKD | 12.02 | 12.5 | 12.02 | 12.12 | 12.12 | -0.08 (-0.66%) | 4,206,000 |
10 Jan 2008 | HKD | 12.36 | 12.36 | 12 | 12.2 | 12.2 | +0.06 (+0.49%) | 5,427,000 |
9 Jan 2008 | HKD | 12.6 | 12.6 | 12.02 | 12.14 | 12.14 | -0.3 (-2.41%) | 3,863,000 |
8 Jan 2008 | HKD | 12.5 | 12.84 | 12.4 | 12.44 | 12.44 | 0.0 (0.0%) | 6,933,000 |
7 Jan 2008 | HKD | 13.24 | 13.24 | 12.38 | 12.44 | 12.44 | -0.68 (-5.18%) | 7,814,000 |
4 Jan 2008 | HKD | 12.9 | 13.4 | 12.72 | 13.12 | 13.12 | +0.42 (+3.31%) | 5,058,000 |
3 Jan 2008 | HKD | 13.26 | 13.26 | 12.42 | 12.7 | 12.7 | -0.28 (-2.16%) | 4,980,800 |
2 Jan 2008 | HKD | 13.28 | 13.28 | 12.9 | 12.98 | 12.98 | 0.0 (0.0%) | 3,016,000 |
1 Jan 2008 | HKD | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 13.8 | 13.8 | 12.96 | 12.98 | 12.98 | -0.48 (-3.57%) | 5,178,000 |
28 Dec 2007 | HKD | 13.96 | 13.96 | 13.32 | 13.46 | 13.46 | -0.28 (-2.04%) | 5,306,000 |
27 Dec 2007 | HKD | 14 | 14 | 13.5 | 13.74 | 13.74 | +0.04 (+0.29%) | 6,359,000 |
26 Dec 2007 | HKD | 13.7 | 13.7 | 13.7 | 13.7 | 13.7 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 13.7 | 13.7 | 13.7 | 13.7 | 13.7 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 13.5 | 14 | 13.32 | 13.7 | 13.7 | +0.4 (+3.01%) | 4,462,000 |
21 Dec 2007 | HKD | 13.16 | 13.48 | 13.06 | 13.3 | 13.3 | +0.3 (+2.31%) | 2,784,000 |
20 Dec 2007 | HKD | 13.16 | 13.18 | 12.88 | 13 | 13 | 0.0 (0.0%) | 3,519,000 |
19 Dec 2007 | HKD | 13 | 13.18 | 12.86 | 13 | 13 | +0.08 (+0.62%) | 3,534,020 |
18 Dec 2007 | HKD | 13.3 | 13.3 | 12.8 | 12.92 | 12.92 | -0.06 (-0.46%) | 1,991,000 |
17 Dec 2007 | HKD | 12.8 | 13.26 | 12.7 | 12.98 | 12.98 | +0.06 (+0.46%) | 1,386,000 |
14 Dec 2007 | HKD | 12.7 | 13.14 | 12.7 | 12.92 | 12.92 | +0.04 (+0.31%) | 2,294,000 |
13 Dec 2007 | HKD | 13.46 | 13.5 | 12.88 | 12.88 | 12.88 | -0.58 (-4.31%) | 2,823,600 |
12 Dec 2007 | HKD | 13.48 | 13.48 | 13.18 | 13.46 | 13.46 | -0.16 (-1.17%) | 2,621,500 |
11 Dec 2007 | HKD | 13.28 | 13.88 | 13.28 | 13.62 | 13.62 | +0.34 (+2.56%) | 2,401,000 |
10 Dec 2007 | HKD | 13.3 | 13.36 | 12.82 | 13.28 | 13.28 | -0.2 (-1.48%) | 5,040,910 |
7 Dec 2007 | HKD | 14.3 | 14.3 | 13.44 | 13.48 | 13.48 | -0.3 (-2.18%) | 7,237,000 |
6 Dec 2007 | HKD | 13.6 | 13.78 | 13.28 | 13.78 | 13.78 | +0.38 (+2.84%) | 5,929,000 |
5 Dec 2007 | HKD | 13.1 | 13.58 | 12.76 | 13.4 | 13.4 | +0.3 (+2.29%) | 4,832,820 |
4 Dec 2007 | HKD | 13.2 | 13.22 | 12.98 | 13.1 | 13.1 | +0.02 (+0.15%) | 3,340,000 |
3 Dec 2007 | HKD | 13.18 | 13.38 | 12.84 | 13.08 | 13.08 | +0.3 (+2.35%) | 5,847,000 |