Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2008 | HKD | 0.71 | 0.72 | 0.71 | 0.72 | 0.5308 | +0.01 (+1.41%) | 455,791 |
26 Mar 2008 | HKD | 0.74 | 0.75 | 0.71 | 0.71 | 0.5234 | -0.07 (-8.97%) | 2,588,243 |
25 Mar 2008 | HKD | 0.78 | 0.78 | 0.74 | 0.78 | 0.575 | +0.04 (+5.41%) | 450,365 |
24 Mar 2008 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.5455 | 0.0 (0.0%) | 0 |
21 Mar 2008 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.5455 | 0.0 (0.0%) | 0 |
20 Mar 2008 | HKD | 0.72 | 0.78 | 0.71 | 0.74 | 0.5455 | -0.01 (-1.33%) | 363,548 |
19 Mar 2008 | HKD | 0.78 | 0.83 | 0.72 | 0.75 | 0.5529 | +0.03 (+4.17%) | 444,939 |
18 Mar 2008 | HKD | 0.73 | 0.73 | 0.7 | 0.72 | 0.5308 | 0.0 (0.0%) | 1,437,913 |
17 Mar 2008 | HKD | 0.77 | 0.77 | 0.72 | 0.72 | 0.5308 | -0.05 (-6.49%) | 683,687 |
14 Mar 2008 | HKD | 0.78 | 0.78 | 0.77 | 0.77 | 0.5676 | -0.02 (-2.53%) | 455,791 |
13 Mar 2008 | HKD | 0.79 | 0.79 | 0.78 | 0.79 | 0.5824 | 0.0 (0.0%) | 371,687 |
12 Mar 2008 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 0.5824 | -0.03 (-3.66%) | 868,174 |
11 Mar 2008 | HKD | 0.81 | 0.82 | 0.8 | 0.82 | 0.6045 | +0.01 (+1.23%) | 781,357 |
10 Mar 2008 | HKD | 0.83 | 0.83 | 0.81 | 0.81 | 0.5971 | -0.01 (-1.22%) | 206,191 |
7 Mar 2008 | HKD | 0.83 | 0.83 | 0.81 | 0.82 | 0.6045 | -0.01 (-1.20%) | 195,339 |
6 Mar 2008 | HKD | 0.82 | 0.83 | 0.82 | 0.83 | 0.6119 | +0.02 (+2.47%) | 75,965 |
5 Mar 2008 | HKD | 0.84 | 0.84 | 0.81 | 0.81 | 0.5971 | -0.01 (-1.22%) | 444,939 |
4 Mar 2008 | HKD | 0.83 | 0.84 | 0.82 | 0.82 | 0.6045 | -0.01 (-1.20%) | 504,626 |
3 Mar 2008 | HKD | 0.83 | 0.85 | 0.82 | 0.83 | 0.6119 | -0.02 (-2.35%) | 309,287 |
29 Feb 2008 | HKD | 0.84 | 0.86 | 0.81 | 0.85 | 0.6266 | +0.02 (+2.41%) | 1,568,139 |
28 Feb 2008 | HKD | 0.82 | 0.83 | 0.82 | 0.83 | 0.6119 | +0.01 (+1.22%) | 347,270 |
27 Feb 2008 | HKD | 0.83 | 0.83 | 0.82 | 0.82 | 0.6045 | 0.0 (0.0%) | 569,739 |
26 Feb 2008 | HKD | 0.81 | 0.83 | 0.81 | 0.82 | 0.6045 | -0.01 (-1.20%) | 368,974 |
25 Feb 2008 | HKD | 0.85 | 0.85 | 0.8 | 0.83 | 0.6119 | -0.02 (-2.35%) | 1,172,035 |
22 Feb 2008 | HKD | 0.85 | 0.86 | 0.85 | 0.85 | 0.6266 | -0.01 (-1.16%) | 314,713 |
21 Feb 2008 | HKD | 0.88 | 0.91 | 0.85 | 0.86 | 0.634 | -0.02 (-2.27%) | 691,826 |
20 Feb 2008 | HKD | 0.82 | 0.89 | 0.82 | 0.88 | 0.6487 | +0.06 (+7.32%) | 1,348,383 |
19 Feb 2008 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.6045 | -0.01 (-1.20%) | 255,026 |
18 Feb 2008 | HKD | 0.83 | 0.83 | 0.81 | 0.83 | 0.6119 | 0.0 (0.0%) | 1,025,530 |
15 Feb 2008 | HKD | 0.81 | 0.83 | 0.81 | 0.83 | 0.6119 | +0.02 (+2.47%) | 146,504 |