Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2008 | HKD | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 12 | 12 | 11.64 | 11.98 | 11.98 | -0.04 (-0.33%) | 4,299,000 |
28 Dec 2007 | HKD | 11.82 | 12.22 | 11.78 | 12.02 | 12.02 | 0.0 (0.0%) | 5,917,000 |
27 Dec 2007 | HKD | 12.02 | 12.16 | 11.88 | 12.02 | 12.02 | -0.16 (-1.31%) | 8,737,000 |
26 Dec 2007 | HKD | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 12.14 | 12.4 | 11.8 | 12.18 | 12.18 | +0.08 (+0.66%) | 7,344,000 |
21 Dec 2007 | HKD | 12.38 | 12.4 | 11.8 | 12.1 | 12.1 | -0.22 (-1.79%) | 17,677,000 |
20 Dec 2007 | HKD | 11.7 | 12.38 | 11.7 | 12.32 | 12.32 | +0.72 (+6.21%) | 22,037,000 |
19 Dec 2007 | HKD | 11 | 11.68 | 10.94 | 11.6 | 11.6 | +0.62 (+5.65%) | 16,529,000 |
18 Dec 2007 | HKD | 10.9 | 11.1 | 10.38 | 10.98 | 10.98 | 0.0 (0.0%) | 9,471,600 |
17 Dec 2007 | HKD | 10.82 | 11.06 | 10.6 | 10.98 | 10.98 | -0.14 (-1.26%) | 6,742,000 |
14 Dec 2007 | HKD | 11.2 | 11.6 | 10.9 | 11.12 | 11.12 | -0.18 (-1.59%) | 13,179,321 |
13 Dec 2007 | HKD | 11 | 11.76 | 10.94 | 11.3 | 11.3 | +0.92 (+8.86%) | 43,460,000 |
12 Dec 2007 | HKD | 10.32 | 10.48 | 10.08 | 10.38 | 10.38 | -0.2 (-1.89%) | 9,923,000 |
11 Dec 2007 | HKD | 10 | 10.58 | 9.76 | 10.58 | 10.58 | +0.7 (+7.09%) | 13,349,000 |
10 Dec 2007 | HKD | 10.12 | 10.38 | 9.5 | 9.88 | 9.88 | -0.42 (-4.08%) | 12,590,714 |
7 Dec 2007 | HKD | 10.9 | 10.9 | 10.18 | 10.3 | 10.3 | -0.4 (-3.74%) | 6,626,000 |
6 Dec 2007 | HKD | 10.74 | 10.9 | 10.62 | 10.7 | 10.7 | +0.26 (+2.49%) | 15,263,000 |
5 Dec 2007 | HKD | 10.38 | 10.58 | 9.9 | 10.44 | 10.44 | +0.08 (+0.77%) | 19,139,000 |
4 Dec 2007 | HKD | 10.5 | 10.6 | 10.26 | 10.36 | 10.36 | +0.08 (+0.78%) | 6,737,608 |
3 Dec 2007 | HKD | 10.52 | 10.9 | 10.26 | 10.28 | 10.28 | +0.18 (+1.78%) | 22,054,000 |
30 Nov 2007 | HKD | 9.85 | 10.66 | 9.85 | 10.1 | 10.1 | +0.14 (+1.41%) | 23,943,385 |
29 Nov 2007 | HKD | 9.55 | 10.18 | 9.52 | 9.96 | 9.96 | +0.76 (+8.26%) | 32,062,000 |
28 Nov 2007 | HKD | 8.9 | 9.21 | 8.7 | 9.2 | 9.2 | +0.55 (+6.36%) | 18,006,000 |
27 Nov 2007 | HKD | 8 | 8.69 | 7.98 | 8.65 | 8.65 | +0.4 (+4.85%) | 15,841,000 |
26 Nov 2007 | HKD | 8.2 | 8.28 | 7.8 | 8.25 | 8.25 | +0.28 (+3.51%) | 28,585,000 |
23 Nov 2007 | HKD | 8.42 | 8.6 | 7.9 | 7.97 | 7.97 | -0.33 (-3.98%) | 13,082,000 |
22 Nov 2007 | HKD | 8.78 | 8.82 | 8.02 | 8.3 | 8.3 | -0.7 (-7.78%) | 23,458,612 |
21 Nov 2007 | HKD | 9.23 | 9.23 | 8.81 | 9 | 9 | -0.23 (-2.49%) | 7,210,000 |