Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2008 | HKD | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.0 (0.0%) | 0 |
3 Apr 2008 | HKD | 9.21 | 9.35 | 8.83 | 8.99 | 8.99 | -0.04 (-0.44%) | 1,351,000 |
2 Apr 2008 | HKD | 10.08 | 10.1 | 8.96 | 9.03 | 9.03 | +0.09 (+1.01%) | 583,000 |
1 Apr 2008 | HKD | 9.15 | 9.15 | 8.75 | 8.94 | 8.94 | +0.14 (+1.59%) | 168,000 |
31 Mar 2008 | HKD | 8.81 | 9.29 | 8.74 | 8.8 | 8.8 | +0.01 (+0.11%) | 735,000 |
28 Mar 2008 | HKD | 8.51 | 8.79 | 8.47 | 8.79 | 8.79 | +0.32 (+3.78%) | 287,000 |
27 Mar 2008 | HKD | 8.25 | 8.5 | 8.06 | 8.47 | 8.47 | +0.29 (+3.55%) | 366,000 |
26 Mar 2008 | HKD | 8.18 | 8.18 | 7.99 | 8.18 | 8.18 | +0.19 (+2.38%) | 389,000 |
25 Mar 2008 | HKD | 8.6 | 8.65 | 7.9 | 7.99 | 7.99 | -0.54 (-6.33%) | 3,233,000 |
24 Mar 2008 | HKD | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.0 (0.0%) | 0 |
21 Mar 2008 | HKD | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.0 (0.0%) | 0 |
20 Mar 2008 | HKD | 8.7 | 8.71 | 8.45 | 8.53 | 8.53 | -0.33 (-3.72%) | 555,000 |
19 Mar 2008 | HKD | 10.46 | 10.46 | 8.74 | 8.86 | 8.86 | +0.07 (+0.80%) | 389,000 |
18 Mar 2008 | HKD | 9.3 | 9.3 | 8.64 | 8.79 | 8.79 | -0.31 (-3.41%) | 474,000 |
17 Mar 2008 | HKD | 9.33 | 9.33 | 8.82 | 9.1 | 9.1 | -0.4 (-4.21%) | 196,000 |
14 Mar 2008 | HKD | 9.7 | 9.71 | 9.21 | 9.5 | 9.5 | -0.1 (-1.04%) | 445,000 |
13 Mar 2008 | HKD | 10.18 | 10.18 | 9.4 | 9.6 | 9.6 | -0.35 (-3.52%) | 159,000 |
12 Mar 2008 | HKD | 10.7 | 10.7 | 9.55 | 9.95 | 9.95 | +0.45 (+4.74%) | 172,000 |
11 Mar 2008 | HKD | 10 | 10 | 9.42 | 9.5 | 9.5 | -0.27 (-2.76%) | 496,000 |
10 Mar 2008 | HKD | 9.85 | 9.97 | 9.58 | 9.77 | 9.77 | +0.06 (+0.62%) | 313,000 |
7 Mar 2008 | HKD | 10.08 | 10.1 | 9.66 | 9.71 | 9.71 | -0.19 (-1.92%) | 172,000 |
6 Mar 2008 | HKD | 10.34 | 10.34 | 9.89 | 9.9 | 9.9 | -0.1 (-1%) | 213,000 |
5 Mar 2008 | HKD | 10.38 | 10.38 | 9.99 | 10 | 10 | -0.06 (-0.60%) | 265,000 |
4 Mar 2008 | HKD | 10.38 | 10.48 | 10.04 | 10.06 | 10.06 | -0.02 (-0.20%) | 266,000 |
3 Mar 2008 | HKD | 10.12 | 10.32 | 10.02 | 10.08 | 10.08 | -0.46 (-4.36%) | 572,000 |
29 Feb 2008 | HKD | 10.78 | 10.8 | 10.5 | 10.54 | 10.54 | +0.16 (+1.54%) | 714,000 |
28 Feb 2008 | HKD | 10.5 | 10.5 | 10.36 | 10.38 | 10.38 | -0.04 (-0.38%) | 262,000 |
27 Feb 2008 | HKD | 10.5 | 10.86 | 10.28 | 10.42 | 10.42 | +0.16 (+1.56%) | 359,851 |
26 Feb 2008 | HKD | 10.04 | 10.5 | 10.04 | 10.26 | 10.26 | +0.33 (+3.32%) | 320,000 |
25 Feb 2008 | HKD | 10.4 | 10.4 | 9.93 | 9.93 | 9.93 | -0.25 (-2.46%) | 221,000 |