Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2008 | HKD | 0.74 | 0.75 | 0.71 | 0.72 | 0.72 | -0.04 (-5.26%) | 1,284,000 |
2 Jan 2008 | HKD | 0.82 | 0.83 | 0.76 | 0.76 | 0.76 | -0.07 (-8.43%) | 1,072,000 |
1 Jan 2008 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 0.79 | 0.83 | 0.77 | 0.83 | 0.83 | +0.02 (+2.47%) | 2,291,400 |
28 Dec 2007 | HKD | 0.73 | 0.82 | 0.7 | 0.81 | 0.81 | +0.08 (+10.96%) | 4,112,000 |
27 Dec 2007 | HKD | 0.71 | 0.74 | 0.7 | 0.73 | 0.73 | +0.02 (+2.82%) | 4,732,000 |
26 Dec 2007 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 0.69 | 0.72 | 0.67 | 0.71 | 0.71 | +0.02 (+2.90%) | 1,676,000 |
21 Dec 2007 | HKD | 0.69 | 0.7 | 0.66 | 0.69 | 0.69 | +0.02 (+2.99%) | 2,268,000 |
20 Dec 2007 | HKD | 0.65 | 0.68 | 0.62 | 0.67 | 0.67 | +0.04 (+6.35%) | 2,061,200 |
19 Dec 2007 | HKD | 0.57 | 0.72 | 0.56 | 0.63 | 0.63 | +0.07 (+12.50%) | 4,732,400 |
18 Dec 2007 | HKD | 0.5 | 0.6 | 0.47 | 0.56 | 0.56 | +0.05 (+9.80%) | 2,252,000 |
17 Dec 2007 | HKD | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | -0.04 (-7.27%) | 1,036,000 |
14 Dec 2007 | HKD | 0.54 | 0.58 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 1,204,000 |
13 Dec 2007 | HKD | 0.59 | 0.59 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 1,133,000 |
12 Dec 2007 | HKD | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,264,000 |
11 Dec 2007 | HKD | 0.56 | 0.6 | 0.53 | 0.57 | 0.57 | -0.02 (-3.39%) | 1,153,400 |
10 Dec 2007 | HKD | 0.53 | 0.62 | 0.52 | 0.59 | 0.59 | +0.07 (+13.46%) | 3,132,000 |
7 Dec 2007 | HKD | 0.48 | 0.54 | 0.475 | 0.52 | 0.52 | +0.04 (+8.33%) | 1,560,000 |
6 Dec 2007 | HKD | 0.48 | 0.5 | 0.465 | 0.48 | 0.48 | +0.01 (+2.13%) | 1,264,000 |
5 Dec 2007 | HKD | 0.465 | 0.48 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 1,120,800 |
4 Dec 2007 | HKD | 0.48 | 0.48 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 812,800 |
3 Dec 2007 | HKD | 0.46 | 0.485 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 1,312,000 |
30 Nov 2007 | HKD | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 1,249,640 |
29 Nov 2007 | HKD | 0.45 | 0.465 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 1,004,000 |
28 Nov 2007 | HKD | 0.455 | 0.455 | 0.435 | 0.45 | 0.45 | -0.005 (-1.10%) | 972,000 |
27 Nov 2007 | HKD | 0.445 | 0.455 | 0.435 | 0.455 | 0.455 | +0.005 (+1.11%) | 890,696 |
26 Nov 2007 | HKD | 0.47 | 0.485 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 1,124,000 |
23 Nov 2007 | HKD | 0.48 | 0.48 | 0.45 | 0.465 | 0.465 | 0.0 (0.0%) | 1,118,000 |