Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2008 | HKD | 10.06 | 10.2 | 9.95 | 10.18 | 10.18 | +0.02 (+0.20%) | 257,000 |
21 Feb 2008 | HKD | 10 | 10.3 | 9.96 | 10.16 | 10.16 | +0.08 (+0.79%) | 172,443 |
20 Feb 2008 | HKD | 10 | 10.08 | 9.96 | 10.08 | 10.08 | -0.1 (-0.98%) | 345,000 |
19 Feb 2008 | HKD | 9.83 | 10.3 | 9.83 | 10.18 | 10.18 | +0.37 (+3.77%) | 461,374 |
18 Feb 2008 | HKD | 9.8 | 10.18 | 9.8 | 9.81 | 9.81 | +0.03 (+0.31%) | 447,000 |
15 Feb 2008 | HKD | 10.08 | 10.08 | 9.74 | 9.78 | 9.78 | -0.18 (-1.81%) | 372,000 |
14 Feb 2008 | HKD | 9.85 | 10.2 | 9.85 | 9.96 | 9.96 | +0.31 (+3.21%) | 260,000 |
13 Feb 2008 | HKD | 9.55 | 10 | 9.55 | 9.65 | 9.65 | +0.19 (+2.01%) | 444,000 |
12 Feb 2008 | HKD | 9.42 | 9.58 | 9.42 | 9.46 | 9.46 | +0.08 (+0.85%) | 129,000 |
11 Feb 2008 | HKD | 9.6 | 9.69 | 9.38 | 9.38 | 9.38 | -0.25 (-2.60%) | 375,002 |
8 Feb 2008 | HKD | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 9.5 | 9.78 | 9.4 | 9.63 | 9.63 | -0.18 (-1.83%) | 292,602 |
5 Feb 2008 | HKD | 9.86 | 9.98 | 9.63 | 9.81 | 9.81 | -0.07 (-0.71%) | 282,000 |
4 Feb 2008 | HKD | 9.36 | 9.9 | 9.36 | 9.88 | 9.88 | +0.6 (+6.47%) | 407,000 |
1 Feb 2008 | HKD | 9.3 | 9.4 | 8.75 | 9.28 | 9.28 | +0.18 (+1.98%) | 1,126,000 |
31 Jan 2008 | HKD | 9.6 | 9.6 | 8.96 | 9.1 | 9.1 | -0.35 (-3.70%) | 950,000 |
30 Jan 2008 | HKD | 9.94 | 9.95 | 9.45 | 9.45 | 9.45 | -0.34 (-3.47%) | 816,000 |
29 Jan 2008 | HKD | 10.28 | 10.28 | 9.77 | 9.79 | 9.79 | -0.31 (-3.07%) | 916,750 |
28 Jan 2008 | HKD | 10.6 | 10.6 | 10.1 | 10.1 | 10.1 | -0.36 (-3.44%) | 886,000 |
25 Jan 2008 | HKD | 10.5 | 10.64 | 10.4 | 10.46 | 10.46 | +0.46 (+4.60%) | 633,000 |
24 Jan 2008 | HKD | 10.02 | 10.76 | 10 | 10 | 10 | -0.28 (-2.72%) | 1,901,043 |
23 Jan 2008 | HKD | 12 | 12 | 9.72 | 10.28 | 10.28 | -0.48 (-4.46%) | 1,844,000 |
22 Jan 2008 | HKD | 11.1 | 11.1 | 10.5 | 10.76 | 10.76 | -1.08 (-9.12%) | 962,050 |
21 Jan 2008 | HKD | 12 | 12.04 | 11.1 | 11.84 | 11.84 | -0.14 (-1.17%) | 408,895 |
18 Jan 2008 | HKD | 11.68 | 12.02 | 11 | 11.98 | 11.98 | +0.26 (+2.22%) | 718,406 |
17 Jan 2008 | HKD | 11.78 | 11.8 | 11.3 | 11.72 | 11.72 | -0.24 (-2.01%) | 1,320,700 |
16 Jan 2008 | HKD | 11.86 | 12 | 11.78 | 11.96 | 11.96 | -0.1 (-0.83%) | 680,000 |
15 Jan 2008 | HKD | 12 | 12.1 | 11.9 | 12.06 | 12.06 | +0.06 (+0.50%) | 596,770 |
14 Jan 2008 | HKD | 12.3 | 12.5 | 11.8 | 12 | 12 | -0.5 (-4%) | 1,834,000 |