Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2008 | HKD | 1.88 | 1.94 | 1.88 | 1.94 | 1.94 | +0.06 (+3.19%) | 4,532,992 |
2 Apr 2008 | HKD | 1.87 | 1.93 | 1.87 | 1.88 | 1.88 | +0.03 (+1.62%) | 2,841,000 |
1 Apr 2008 | HKD | 1.81 | 1.88 | 1.8 | 1.85 | 1.85 | +0.05 (+2.78%) | 4,327,000 |
31 Mar 2008 | HKD | 1.78 | 1.83 | 1.78 | 1.8 | 1.8 | -0.02 (-1.10%) | 5,716,000 |
28 Mar 2008 | HKD | 1.8 | 1.83 | 1.75 | 1.82 | 1.82 | +0.02 (+1.11%) | 6,381,411 |
27 Mar 2008 | HKD | 1.65 | 1.8 | 1.65 | 1.8 | 1.8 | +0.18 (+11.11%) | 12,741,000 |
26 Mar 2008 | HKD | 1.6 | 1.64 | 1.57 | 1.62 | 1.62 | +0.05 (+3.18%) | 3,689,000 |
25 Mar 2008 | HKD | 1.52 | 1.6 | 1.52 | 1.57 | 1.57 | +0.02 (+1.29%) | 1,669,000 |
24 Mar 2008 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
21 Mar 2008 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
20 Mar 2008 | HKD | 1.55 | 1.56 | 1.5 | 1.55 | 1.55 | -0.03 (-1.90%) | 2,191,000 |
19 Mar 2008 | HKD | 1.6 | 1.65 | 1.54 | 1.58 | 1.58 | +0.02 (+1.28%) | 4,388,000 |
18 Mar 2008 | HKD | 1.58 | 1.62 | 1.52 | 1.56 | 1.56 | +0.01 (+0.65%) | 3,316,000 |
17 Mar 2008 | HKD | 1.75 | 1.75 | 1.51 | 1.55 | 1.55 | -0.2 (-11.43%) | 4,466,000 |
14 Mar 2008 | HKD | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 905,300 |
13 Mar 2008 | HKD | 1.8 | 1.8 | 1.75 | 1.76 | 1.76 | -0.03 (-1.68%) | 1,908,000 |
12 Mar 2008 | HKD | 1.82 | 1.85 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 1,325,000 |
11 Mar 2008 | HKD | 1.87 | 1.87 | 1.78 | 1.8 | 1.8 | -0.06 (-3.23%) | 3,660,000 |
10 Mar 2008 | HKD | 1.9 | 1.9 | 1.84 | 1.86 | 1.86 | -0.03 (-1.59%) | 916,000 |
7 Mar 2008 | HKD | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -0.03 (-1.56%) | 257,000 |
6 Mar 2008 | HKD | 1.94 | 1.96 | 1.9 | 1.92 | 1.92 | +0.02 (+1.05%) | 1,492,000 |
5 Mar 2008 | HKD | 1.97 | 1.97 | 1.8 | 1.9 | 1.9 | -0.07 (-3.55%) | 1,501,500 |
4 Mar 2008 | HKD | 1.99 | 2 | 1.96 | 1.97 | 1.97 | -0.01 (-0.51%) | 874,000 |
3 Mar 2008 | HKD | 1.98 | 1.99 | 1.97 | 1.98 | 1.98 | -0.01 (-0.50%) | 745,000 |
29 Feb 2008 | HKD | 2 | 2.02 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 380,000 |
28 Feb 2008 | HKD | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 635,000 |
27 Feb 2008 | HKD | 1.99 | 2.02 | 1.98 | 2 | 2 | +0.02 (+1.01%) | 3,096,000 |
26 Feb 2008 | HKD | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 379,000 |
25 Feb 2008 | HKD | 2.01 | 2.01 | 1.97 | 1.98 | 1.98 | -0.03 (-1.49%) | 3,075,000 |
22 Feb 2008 | HKD | 2 | 2.01 | 1.99 | 2.01 | 2.01 | -0.01 (-0.50%) | 651,000 |