Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2008 | HKD | 1.92 | 1.92 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 6,824,250 |
29 Jan 2008 | HKD | 1.85 | 1.85 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 4,514,000 |
28 Jan 2008 | HKD | 1.88 | 1.88 | 1.79 | 1.8 | 1.8 | -0.09 (-4.76%) | 2,268,000 |
25 Jan 2008 | HKD | 1.9 | 1.92 | 1.86 | 1.89 | 1.89 | +0.02 (+1.07%) | 953,000 |
24 Jan 2008 | HKD | 1.9 | 1.9 | 1.83 | 1.87 | 1.87 | -0.03 (-1.58%) | 935,000 |
23 Jan 2008 | HKD | 1.82 | 1.98 | 1.82 | 1.9 | 1.9 | +0.02 (+1.06%) | 1,312,000 |
22 Jan 2008 | HKD | 1.91 | 1.99 | 1.8 | 1.88 | 1.88 | -0.17 (-8.29%) | 1,929,000 |
21 Jan 2008 | HKD | 1.95 | 2.07 | 1.95 | 2.05 | 2.05 | +0.11 (+5.67%) | 3,702,000 |
18 Jan 2008 | HKD | 1.8 | 1.99 | 1.8 | 1.94 | 1.94 | +0.07 (+3.74%) | 1,025,000 |
17 Jan 2008 | HKD | 1.81 | 1.87 | 1.79 | 1.87 | 1.87 | +0.04 (+2.19%) | 610,000 |
16 Jan 2008 | HKD | 1.8 | 1.85 | 1.8 | 1.83 | 1.83 | -0.04 (-2.14%) | 1,672,000 |
15 Jan 2008 | HKD | 1.92 | 1.96 | 1.84 | 1.87 | 1.87 | -0.05 (-2.60%) | 1,780,000 |
14 Jan 2008 | HKD | 1.94 | 1.95 | 1.9 | 1.92 | 1.92 | +0.01 (+0.52%) | 779,000 |
11 Jan 2008 | HKD | 2.02 | 2.05 | 1.9 | 1.91 | 1.91 | -0.11 (-5.45%) | 2,954,000 |
10 Jan 2008 | HKD | 2.05 | 2.08 | 2 | 2.02 | 2.02 | -0.01 (-0.49%) | 776,000 |
9 Jan 2008 | HKD | 2.01 | 2.05 | 2 | 2.03 | 2.03 | +0.03 (+1.50%) | 658,000 |
8 Jan 2008 | HKD | 2.08 | 2.13 | 2 | 2 | 2 | -0.07 (-3.38%) | 1,470,000 |
7 Jan 2008 | HKD | 2.15 | 2.15 | 2.06 | 2.07 | 2.07 | -0.11 (-5.05%) | 1,625,000 |
4 Jan 2008 | HKD | 2.15 | 2.23 | 2.15 | 2.18 | 2.18 | +0.03 (+1.40%) | 1,349,000 |
3 Jan 2008 | HKD | 2.13 | 2.16 | 2.13 | 2.15 | 2.15 | -0.01 (-0.46%) | 245,000 |
2 Jan 2008 | HKD | 2.11 | 2.21 | 2.11 | 2.16 | 2.16 | +0.05 (+2.37%) | 809,000 |
1 Jan 2008 | HKD | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 2.15 | 2.16 | 2.11 | 2.11 | 2.11 | -0.05 (-2.31%) | 1,269,000 |
28 Dec 2007 | HKD | 2.1 | 2.16 | 2.08 | 2.16 | 2.16 | +0.02 (+0.93%) | 783,000 |
27 Dec 2007 | HKD | 2.13 | 2.15 | 2.1 | 2.14 | 2.14 | -0.02 (-0.93%) | 550,000 |
26 Dec 2007 | HKD | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 2.15 | 2.2 | 2.14 | 2.16 | 2.16 | +0.03 (+1.41%) | 1,629,000 |
21 Dec 2007 | HKD | 2.05 | 2.15 | 2.05 | 2.13 | 2.13 | +0.06 (+2.90%) | 2,574,000 |
20 Dec 2007 | HKD | 2.12 | 2.12 | 2.05 | 2.07 | 2.07 | -0.05 (-2.36%) | 3,363,000 |