Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2008 | HKD | 12.64 | 12.9 | 12.4 | 12.5 | 12.5 | -0.3 (-2.34%) | 1,031,442 |
10 Jan 2008 | HKD | 12.82 | 12.94 | 12.72 | 12.8 | 12.8 | 0.0 (0.0%) | 147,607 |
9 Jan 2008 | HKD | 12.6 | 13 | 12.52 | 12.8 | 12.8 | +0.18 (+1.43%) | 251,000 |
8 Jan 2008 | HKD | 12.64 | 13 | 12.6 | 12.62 | 12.62 | -0.08 (-0.63%) | 73,952 |
7 Jan 2008 | HKD | 13.2 | 13.34 | 12.7 | 12.7 | 12.7 | -0.62 (-4.65%) | 682,000 |
4 Jan 2008 | HKD | 13.44 | 13.6 | 13.04 | 13.32 | 13.32 | +0.2 (+1.52%) | 163,000 |
3 Jan 2008 | HKD | 13.16 | 13.3 | 13 | 13.12 | 13.12 | -0.26 (-1.94%) | 265,000 |
2 Jan 2008 | HKD | 13.6 | 13.6 | 13.2 | 13.38 | 13.38 | -0.42 (-3.04%) | 153,289 |
1 Jan 2008 | HKD | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 12.9 | 13.9 | 12.6 | 13.8 | 13.8 | +0.72 (+5.50%) | 1,394,000 |
28 Dec 2007 | HKD | 12.9 | 13.08 | 12.6 | 13.08 | 13.08 | +0.1 (+0.77%) | 334,000 |
27 Dec 2007 | HKD | 12.8 | 12.98 | 12.44 | 12.98 | 12.98 | +0.18 (+1.41%) | 252,286 |
26 Dec 2007 | HKD | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 12.48 | 13.78 | 12.48 | 12.8 | 12.8 | +0.24 (+1.91%) | 106,126 |
21 Dec 2007 | HKD | 12.02 | 12.58 | 12 | 12.56 | 12.56 | +0.38 (+3.12%) | 635,000 |
20 Dec 2007 | HKD | 12.2 | 12.3 | 12.16 | 12.18 | 12.18 | -0.06 (-0.49%) | 402,000 |
19 Dec 2007 | HKD | 12.36 | 12.6 | 12 | 12.24 | 12.24 | -0.44 (-3.47%) | 1,387,000 |
18 Dec 2007 | HKD | 12.52 | 12.7 | 11.9 | 12.68 | 12.68 | -0.16 (-1.25%) | 1,088,000 |
17 Dec 2007 | HKD | 13.08 | 14 | 12.42 | 12.84 | 12.84 | -0.56 (-4.18%) | 694,000 |
14 Dec 2007 | HKD | 12.78 | 13.4 | 12.78 | 13.4 | 13.4 | +0.22 (+1.67%) | 1,103,000 |
13 Dec 2007 | HKD | 13.4 | 13.48 | 13.04 | 13.18 | 13.18 | -0.14 (-1.05%) | 1,254,200 |
12 Dec 2007 | HKD | 13.12 | 13.38 | 13.12 | 13.32 | 13.32 | -0.46 (-3.34%) | 871,860 |
11 Dec 2007 | HKD | 13.8 | 14 | 13.34 | 13.78 | 13.78 | -0.04 (-0.29%) | 980,194 |
10 Dec 2007 | HKD | 13.9 | 13.98 | 13.8 | 13.82 | 13.82 | +0.02 (+0.14%) | 427,000 |
7 Dec 2007 | HKD | 14 | 14 | 13.64 | 13.8 | 13.8 | -0.2 (-1.43%) | 1,333,000 |
6 Dec 2007 | HKD | 14.28 | 14.32 | 13.92 | 14 | 14 | -0.2 (-1.41%) | 824,000 |
5 Dec 2007 | HKD | 14.52 | 14.7 | 13.9 | 14.2 | 14.2 | -0.28 (-1.93%) | 766,000 |
4 Dec 2007 | HKD | 14.52 | 15 | 14.42 | 14.48 | 14.48 | -0.2 (-1.36%) | 338,554 |
3 Dec 2007 | HKD | 14.48 | 15.8 | 14.48 | 14.68 | 14.68 | +0.08 (+0.55%) | 426,000 |