Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2008 | HKD | 14.12 | 14.3 | 14.1 | 14.3 | 14.3 | +0.1 (+0.70%) | 33,000 |
4 Feb 2008 | HKD | 13.9 | 14.2 | 13.9 | 14.2 | 14.2 | +0.32 (+2.31%) | 1,206,000 |
1 Feb 2008 | HKD | 14 | 14.4 | 13.5 | 13.88 | 13.88 | -0.12 (-0.86%) | 1,053,000 |
31 Jan 2008 | HKD | 14.2 | 14.2 | 13.58 | 14 | 14 | -0.5 (-3.45%) | 459,500 |
30 Jan 2008 | HKD | 14.8 | 14.8 | 14.3 | 14.5 | 14.5 | +0.1 (+0.69%) | 51,416 |
29 Jan 2008 | HKD | 14.26 | 14.5 | 14.26 | 14.4 | 14.4 | -0.28 (-1.91%) | 827,500 |
28 Jan 2008 | HKD | 14.32 | 14.68 | 14.3 | 14.68 | 14.68 | +0.02 (+0.14%) | 16,000 |
25 Jan 2008 | HKD | 14.6 | 14.76 | 14.56 | 14.66 | 14.66 | +0.58 (+4.12%) | 62,500 |
24 Jan 2008 | HKD | 14.2 | 14.8 | 14.08 | 14.08 | 14.08 | -0.22 (-1.54%) | 197,380 |
23 Jan 2008 | HKD | 15 | 15 | 14.08 | 14.3 | 14.3 | +0.6 (+4.38%) | 133,000 |
22 Jan 2008 | HKD | 15 | 15 | 13.3 | 13.7 | 13.7 | -1.1 (-7.43%) | 960,000 |
21 Jan 2008 | HKD | 15 | 15.4 | 14.6 | 14.8 | 14.8 | -0.4 (-2.63%) | 321,500 |
18 Jan 2008 | HKD | 14.5 | 15.36 | 14.16 | 15.2 | 15.2 | +0.68 (+4.68%) | 644,000 |
17 Jan 2008 | HKD | 15 | 15 | 14.04 | 14.52 | 14.52 | -0.28 (-1.89%) | 439,500 |
16 Jan 2008 | HKD | 15.58 | 15.58 | 14.8 | 14.8 | 14.8 | -0.8 (-5.13%) | 643,500 |
15 Jan 2008 | HKD | 16.04 | 16.04 | 15.22 | 15.6 | 15.6 | -0.44 (-2.74%) | 1,324,000 |
14 Jan 2008 | HKD | 16.8 | 16.8 | 15.6 | 16.04 | 16.04 | -0.86 (-5.09%) | 818,000 |
11 Jan 2008 | HKD | 17 | 17.04 | 16.6 | 16.9 | 16.9 | -0.1 (-0.59%) | 450,000 |
10 Jan 2008 | HKD | 16.9 | 17.2 | 16.8 | 17 | 17 | -0.02 (-0.12%) | 496,500 |
9 Jan 2008 | HKD | 16.62 | 17.02 | 16.6 | 17.02 | 17.02 | +0.02 (+0.12%) | 339,500 |
8 Jan 2008 | HKD | 17 | 17.08 | 16.7 | 17 | 17 | 0.0 (0.0%) | 660,500 |
7 Jan 2008 | HKD | 17 | 17.1 | 16.82 | 17 | 17 | -0.42 (-2.41%) | 1,438,500 |
4 Jan 2008 | HKD | 17.1 | 17.54 | 17.1 | 17.42 | 17.42 | +0.28 (+1.63%) | 479,500 |
3 Jan 2008 | HKD | 17.2 | 17.3 | 17 | 17.14 | 17.14 | -0.12 (-0.70%) | 376,500 |
2 Jan 2008 | HKD | 17.2 | 17.4 | 17.2 | 17.26 | 17.26 | -0.14 (-0.80%) | 476,349 |
1 Jan 2008 | HKD | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 17.7 | 17.74 | 17.38 | 17.4 | 17.4 | -0.3 (-1.69%) | 237,600 |
28 Dec 2007 | HKD | 17.2 | 17.74 | 17.08 | 17.7 | 17.7 | +0.505 (+2.94%) | 1,584,000 |
27 Dec 2007 | HKD | 17.04 | 17.3 | 16.82 | 17.195 | 17.195 | +0.175 (+1.03%) | 1,715,000 |
26 Dec 2007 | HKD | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.0 (0.0%) | 0 |