Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2008 | HKD | 2.02 | 2.03 | 1.99 | 2.02 | 2.02 | +0.02 (+1%) | 3,769,000 |
20 Feb 2008 | HKD | 2.03 | 2.03 | 1.99 | 2 | 2 | 0.0 (0.0%) | 2,331,000 |
19 Feb 2008 | HKD | 2.07 | 2.07 | 1.99 | 2 | 2 | -0.07 (-3.38%) | 14,753,000 |
18 Feb 2008 | HKD | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 3,698,000 |
15 Feb 2008 | HKD | 2.08 | 2.09 | 2.06 | 2.07 | 2.07 | 0.0 (0.0%) | 2,432,000 |
14 Feb 2008 | HKD | 2.1 | 2.1 | 2.07 | 2.07 | 2.07 | +0.01 (+0.49%) | 2,136,000 |
13 Feb 2008 | HKD | 2.08 | 2.1 | 2.05 | 2.06 | 2.06 | -0.04 (-1.90%) | 2,245,000 |
12 Feb 2008 | HKD | 2.06 | 2.11 | 2.06 | 2.1 | 2.1 | +0.02 (+0.96%) | 395,000 |
11 Feb 2008 | HKD | 2.04 | 2.11 | 2.04 | 2.08 | 2.08 | 0.0 (0.0%) | 359,500 |
8 Feb 2008 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 2.1 | 2.1 | 2.07 | 2.08 | 2.08 | -0.03 (-1.42%) | 446,000 |
5 Feb 2008 | HKD | 2.08 | 2.15 | 2.08 | 2.11 | 2.11 | -0.01 (-0.47%) | 938,000 |
4 Feb 2008 | HKD | 2.13 | 2.13 | 2.11 | 2.12 | 2.12 | +0.04 (+1.92%) | 416,400 |
1 Feb 2008 | HKD | 2.09 | 2.1 | 2.05 | 2.08 | 2.08 | 0.0 (0.0%) | 2,628,000 |
31 Jan 2008 | HKD | 2.08 | 2.11 | 2.05 | 2.08 | 2.08 | 0.0 (0.0%) | 860,660 |
30 Jan 2008 | HKD | 2.15 | 2.15 | 2.03 | 2.08 | 2.08 | 0.0 (0.0%) | 3,662,000 |
29 Jan 2008 | HKD | 2.08 | 2.12 | 2.06 | 2.08 | 2.08 | -0.01 (-0.48%) | 4,986,000 |
28 Jan 2008 | HKD | 2.12 | 2.17 | 2.08 | 2.09 | 2.09 | -0.08 (-3.69%) | 4,672,000 |
25 Jan 2008 | HKD | 2.15 | 2.2 | 2.13 | 2.17 | 2.17 | -0.01 (-0.46%) | 1,458,780 |
24 Jan 2008 | HKD | 2.12 | 2.18 | 2.12 | 2.18 | 2.18 | +0.06 (+2.83%) | 1,126,000 |
23 Jan 2008 | HKD | 2.13 | 2.13 | 2.07 | 2.12 | 2.12 | +0.12 (+6%) | 1,562,000 |
22 Jan 2008 | HKD | 2.07 | 2.07 | 1.95 | 2 | 2 | -0.09 (-4.31%) | 7,932,400 |
21 Jan 2008 | HKD | 2.15 | 2.15 | 2.09 | 2.09 | 2.09 | -0.05 (-2.34%) | 2,938,000 |
18 Jan 2008 | HKD | 2.17 | 2.17 | 2.13 | 2.14 | 2.14 | -0.05 (-2.28%) | 4,548,000 |
17 Jan 2008 | HKD | 2.15 | 2.19 | 2.13 | 2.19 | 2.19 | +0.06 (+2.82%) | 906,000 |
16 Jan 2008 | HKD | 2.14 | 2.15 | 2.11 | 2.13 | 2.13 | -0.07 (-3.18%) | 3,743,000 |
15 Jan 2008 | HKD | 2.33 | 2.37 | 2.12 | 2.2 | 2.2 | -0.13 (-5.58%) | 4,277,400 |
14 Jan 2008 | HKD | 2.14 | 2.35 | 2.14 | 2.33 | 2.33 | +0.19 (+8.88%) | 4,332,000 |
11 Jan 2008 | HKD | 2.15 | 2.16 | 2.14 | 2.14 | 2.14 | -0.01 (-0.47%) | 425,960 |