Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2008 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 1,468,000 |
2 Jan 2008 | HKD | 0.53 | 0.55 | 0.51 | 0.55 | 0.55 | +0.01 (+1.85%) | 1,254,000 |
1 Jan 2008 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 0.495 | 0.54 | 0.495 | 0.54 | 0.54 | +0.04 (+8%) | 1,232,000 |
28 Dec 2007 | HKD | 0.49 | 0.51 | 0.48 | 0.5 | 0.5 | -0.01 (-1.96%) | 168,000 |
27 Dec 2007 | HKD | 0.54 | 0.54 | 0.495 | 0.51 | 0.51 | -0.03 (-5.56%) | 716,000 |
26 Dec 2007 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 0.475 | 0.54 | 0.47 | 0.54 | 0.54 | +0.065 (+13.68%) | 1,536,000 |
21 Dec 2007 | HKD | 0.47 | 0.475 | 0.46 | 0.475 | 0.475 | +0.005 (+1.06%) | 1,624,000 |
20 Dec 2007 | HKD | 0.445 | 0.47 | 0.445 | 0.47 | 0.47 | +0.015 (+3.30%) | 286,000 |
19 Dec 2007 | HKD | 0.44 | 0.46 | 0.44 | 0.455 | 0.455 | -0.005 (-1.09%) | 344,000 |
18 Dec 2007 | HKD | 0.445 | 0.465 | 0.43 | 0.46 | 0.46 | -0.01 (-2.13%) | 436,000 |
17 Dec 2007 | HKD | 0.46 | 0.47 | 0.445 | 0.47 | 0.47 | -0.015 (-3.09%) | 536,000 |
14 Dec 2007 | HKD | 0.45 | 0.49 | 0.45 | 0.485 | 0.485 | +0.03 (+6.59%) | 2,900,000 |
13 Dec 2007 | HKD | 0.45 | 0.455 | 0.44 | 0.455 | 0.455 | +0.005 (+1.11%) | 1,508,000 |
12 Dec 2007 | HKD | 0.44 | 0.45 | 0.435 | 0.45 | 0.45 | 0.0 (0.0%) | 336,000 |
11 Dec 2007 | HKD | 0.43 | 0.45 | 0.415 | 0.45 | 0.45 | +0.02 (+4.65%) | 1,146,000 |
10 Dec 2007 | HKD | 0.415 | 0.43 | 0.415 | 0.43 | 0.43 | -0.01 (-2.27%) | 102,000 |
7 Dec 2007 | HKD | 0.425 | 0.455 | 0.41 | 0.44 | 0.44 | -0.015 (-3.30%) | 614,000 |
6 Dec 2007 | HKD | 0.465 | 0.465 | 0.425 | 0.455 | 0.455 | -0.01 (-2.15%) | 194,000 |
5 Dec 2007 | HKD | 0.4 | 0.47 | 0.4 | 0.465 | 0.465 | +0.025 (+5.68%) | 405,000 |
4 Dec 2007 | HKD | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | -0.01 (-2.22%) | 398,000 |
3 Dec 2007 | HKD | 0.47 | 0.47 | 0.425 | 0.45 | 0.45 | -0.01 (-2.17%) | 222,000 |
30 Nov 2007 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
29 Nov 2007 | HKD | 0.44 | 0.475 | 0.435 | 0.46 | 0.46 | -0.01 (-2.13%) | 246,000 |
28 Nov 2007 | HKD | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | +0.03 (+6.82%) | 98,000 |
27 Nov 2007 | HKD | 0.425 | 0.44 | 0.415 | 0.44 | 0.44 | -0.02 (-4.35%) | 316,000 |
26 Nov 2007 | HKD | 0.44 | 0.47 | 0.43 | 0.46 | 0.46 | +0.02 (+4.55%) | 852,000 |
23 Nov 2007 | HKD | 0.425 | 0.44 | 0.42 | 0.44 | 0.44 | 0.0 (0.0%) | 514,000 |