Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2008 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 24,000 |
13 Feb 2008 | HKD | 0.49 | 0.49 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 262,000 |
12 Feb 2008 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.05 (+11.90%) | 236,000 |
11 Feb 2008 | HKD | 0.45 | 0.48 | 0.405 | 0.42 | 0.42 | -0.08 (-16%) | 290,000 |
8 Feb 2008 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 0.45 | 0.5 | 0.45 | 0.5 | 0.5 | +0.025 (+5.26%) | 220,000 |
5 Feb 2008 | HKD | 0.47 | 0.48 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 40,000 |
4 Feb 2008 | HKD | 0.445 | 0.48 | 0.43 | 0.47 | 0.47 | +0.03 (+6.82%) | 402,000 |
1 Feb 2008 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | +0.04 (+10%) | 34,000 |
31 Jan 2008 | HKD | 0.4 | 0.435 | 0.4 | 0.4 | 0.4 | -0.04 (-9.09%) | 74,000 |
30 Jan 2008 | HKD | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 0.0 (0.0%) | 270,000 |
29 Jan 2008 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
28 Jan 2008 | HKD | 0.385 | 0.44 | 0.37 | 0.44 | 0.44 | +0.025 (+6.02%) | 1,038,000 |
25 Jan 2008 | HKD | 0.41 | 0.42 | 0.39 | 0.415 | 0.415 | +0.005 (+1.22%) | 340,000 |
24 Jan 2008 | HKD | 0.4 | 0.41 | 0.39 | 0.41 | 0.41 | +0.01 (+2.50%) | 180,000 |
23 Jan 2008 | HKD | 0.365 | 0.415 | 0.365 | 0.4 | 0.4 | +0.04 (+11.11%) | 494,000 |
22 Jan 2008 | HKD | 0.42 | 0.42 | 0.34 | 0.36 | 0.36 | -0.085 (-19.10%) | 984,000 |
21 Jan 2008 | HKD | 0.45 | 0.465 | 0.43 | 0.445 | 0.445 | -0.03 (-6.32%) | 402,000 |
18 Jan 2008 | HKD | 0.45 | 0.48 | 0.45 | 0.475 | 0.475 | -0.025 (-5%) | 690,000 |
17 Jan 2008 | HKD | 0.49 | 0.5 | 0.44 | 0.5 | 0.5 | +0.03 (+6.38%) | 952,000 |
16 Jan 2008 | HKD | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -0.05 (-9.62%) | 2,212,000 |
15 Jan 2008 | HKD | 0.53 | 0.54 | 0.495 | 0.52 | 0.52 | -0.04 (-7.14%) | 2,020,000 |
14 Jan 2008 | HKD | 0.57 | 0.57 | 0.53 | 0.56 | 0.56 | -0.02 (-3.45%) | 902,000 |
11 Jan 2008 | HKD | 0.55 | 0.58 | 0.54 | 0.58 | 0.58 | 0.0 (0.0%) | 1,208,000 |
10 Jan 2008 | HKD | 0.58 | 0.58 | 0.55 | 0.58 | 0.58 | -0.01 (-1.69%) | 2,384,000 |
9 Jan 2008 | HKD | 0.58 | 0.59 | 0.56 | 0.59 | 0.59 | 0.0 (0.0%) | 3,790,000 |
8 Jan 2008 | HKD | 0.6 | 0.6 | 0.56 | 0.59 | 0.59 | -0.01 (-1.67%) | 5,534,000 |
7 Jan 2008 | HKD | 0.61 | 0.61 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 15,464,000 |
4 Jan 2008 | HKD | 0.55 | 0.62 | 0.55 | 0.61 | 0.61 | +0.06 (+10.91%) | 5,872,000 |