Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2008 | HKD | 0.3 | 0.335 | 0.3 | 0.335 | 0.335 | +0.015 (+4.69%) | 300,000 |
26 Mar 2008 | HKD | 0.315 | 0.32 | 0.29 | 0.32 | 0.32 | -0.005 (-1.54%) | 462,000 |
25 Mar 2008 | HKD | 0.3 | 0.33 | 0.3 | 0.325 | 0.325 | +0.005 (+1.56%) | 230,000 |
24 Mar 2008 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
21 Mar 2008 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
20 Mar 2008 | HKD | 0.31 | 0.32 | 0.28 | 0.32 | 0.32 | -0.005 (-1.54%) | 754,000 |
19 Mar 2008 | HKD | 0.325 | 0.325 | 0.315 | 0.325 | 0.325 | +0.015 (+4.84%) | 188,000 |
18 Mar 2008 | HKD | 0.315 | 0.32 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 660,000 |
17 Mar 2008 | HKD | 0.36 | 0.36 | 0.305 | 0.315 | 0.315 | -0.065 (-17.11%) | 798,000 |
14 Mar 2008 | HKD | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 452,000 |
13 Mar 2008 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.025 (-6.02%) | 250,000 |
12 Mar 2008 | HKD | 0.4 | 0.42 | 0.4 | 0.415 | 0.415 | -0.005 (-1.19%) | 168,000 |
11 Mar 2008 | HKD | 0.42 | 0.435 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 484,000 |
10 Mar 2008 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
7 Mar 2008 | HKD | 0.405 | 0.43 | 0.4 | 0.43 | 0.43 | 0.0 (0.0%) | 236,000 |
6 Mar 2008 | HKD | 0.41 | 0.44 | 0.405 | 0.43 | 0.43 | -0.01 (-2.27%) | 188,000 |
5 Mar 2008 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
4 Mar 2008 | HKD | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 10,000 |
3 Mar 2008 | HKD | 0.445 | 0.45 | 0.44 | 0.44 | 0.44 | -0.025 (-5.38%) | 394,000 |
29 Feb 2008 | HKD | 0.455 | 0.465 | 0.44 | 0.465 | 0.465 | +0.01 (+2.20%) | 65,162 |
28 Feb 2008 | HKD | 0.465 | 0.465 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 230,000 |
27 Feb 2008 | HKD | 0.44 | 0.46 | 0.435 | 0.46 | 0.46 | +0.01 (+2.22%) | 550,000 |
26 Feb 2008 | HKD | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 520,000 |
25 Feb 2008 | HKD | 0.445 | 0.465 | 0.445 | 0.465 | 0.465 | 0.0 (0.0%) | 194,000 |
22 Feb 2008 | HKD | 0.45 | 0.465 | 0.445 | 0.465 | 0.465 | -0.005 (-1.06%) | 340,000 |
21 Feb 2008 | HKD | 0.47 | 0.47 | 0.455 | 0.47 | 0.47 | +0.015 (+3.30%) | 182,000 |
20 Feb 2008 | HKD | 0.45 | 0.465 | 0.44 | 0.455 | 0.455 | -0.045 (-9%) | 764,000 |
19 Feb 2008 | HKD | 0.45 | 0.5 | 0.435 | 0.5 | 0.5 | +0.05 (+11.11%) | 976,000 |
18 Feb 2008 | HKD | 0.475 | 0.475 | 0.42 | 0.45 | 0.45 | +0.005 (+1.12%) | 258,000 |
15 Feb 2008 | HKD | 0.45 | 0.475 | 0.445 | 0.445 | 0.445 | -0.02 (-4.30%) | 90,000 |