Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2008 | HKD | 2.13 | 2.17 | 2.13 | 2.15 | 2.15 | +0.01 (+0.47%) | 230,000 |
9 Jan 2008 | HKD | 2.13 | 2.19 | 2.11 | 2.14 | 2.14 | 0.0 (0.0%) | 1,830,000 |
8 Jan 2008 | HKD | 2.13 | 2.2 | 2.13 | 2.14 | 2.14 | -0.01 (-0.47%) | 972,000 |
7 Jan 2008 | HKD | 2.11 | 2.16 | 2.1 | 2.15 | 2.15 | -0.04 (-1.83%) | 303,000 |
4 Jan 2008 | HKD | 2.09 | 2.2 | 2.09 | 2.19 | 2.19 | +0.03 (+1.39%) | 943,000 |
3 Jan 2008 | HKD | 2.15 | 2.2 | 2.12 | 2.16 | 2.16 | +0.01 (+0.47%) | 2,662,344 |
2 Jan 2008 | HKD | 2.11 | 2.15 | 2.1 | 2.15 | 2.15 | 0.0 (0.0%) | 85,000 |
1 Jan 2008 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 2.13 | 2.16 | 2.08 | 2.15 | 2.15 | +0.04 (+1.90%) | 3,354,000 |
28 Dec 2007 | HKD | 2.13 | 2.17 | 2.09 | 2.11 | 2.11 | -0.01 (-0.47%) | 3,067,000 |
27 Dec 2007 | HKD | 2.12 | 2.12 | 2.09 | 2.12 | 2.12 | -0.01 (-0.47%) | 185,000 |
26 Dec 2007 | HKD | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 2.06 | 2.13 | 2.06 | 2.13 | 2.13 | +0.07 (+3.40%) | 2,100,000 |
21 Dec 2007 | HKD | 2.09 | 2.12 | 2.02 | 2.06 | 2.06 | -0.03 (-1.44%) | 4,173,937 |
20 Dec 2007 | HKD | 2.07 | 2.1 | 2.03 | 2.09 | 2.09 | -0.05 (-2.34%) | 2,283,000 |
19 Dec 2007 | HKD | 2.06 | 2.14 | 2 | 2.14 | 2.14 | +0.11 (+5.42%) | 5,091,200 |
18 Dec 2007 | HKD | 2.05 | 2.06 | 1.99 | 2.03 | 2.03 | -0.02 (-0.98%) | 8,554,000 |
17 Dec 2007 | HKD | 2.07 | 2.15 | 2.05 | 2.05 | 2.05 | -0.06 (-2.84%) | 8,534,000 |
14 Dec 2007 | HKD | 2.12 | 2.12 | 2.05 | 2.11 | 2.11 | -0.01 (-0.47%) | 2,747,000 |
13 Dec 2007 | HKD | 2.13 | 2.13 | 2.11 | 2.12 | 2.12 | -0.01 (-0.47%) | 2,547,000 |
12 Dec 2007 | HKD | 2.13 | 2.14 | 2.12 | 2.13 | 2.13 | 0.0 (0.0%) | 1,214,000 |
11 Dec 2007 | HKD | 2.16 | 2.17 | 2.11 | 2.13 | 2.13 | +0.01 (+0.47%) | 3,208,004 |
10 Dec 2007 | HKD | 2.19 | 2.19 | 2.12 | 2.12 | 2.12 | -0.02 (-0.93%) | 923,600 |
7 Dec 2007 | HKD | 2.15 | 2.17 | 2.13 | 2.14 | 2.14 | -0.04 (-1.83%) | 1,768,000 |
6 Dec 2007 | HKD | 2.14 | 2.29 | 2.04 | 2.18 | 2.18 | +0.02 (+0.93%) | 4,359,700 |
5 Dec 2007 | HKD | 2.14 | 2.19 | 2.14 | 2.16 | 2.16 | +0.01 (+0.47%) | 2,451,570 |
4 Dec 2007 | HKD | 2.15 | 2.15 | 2.11 | 2.15 | 2.15 | -0.01 (-0.46%) | 2,782,000 |
3 Dec 2007 | HKD | 2.14 | 2.18 | 2.14 | 2.16 | 2.16 | +0.02 (+0.93%) | 2,221,000 |
30 Nov 2007 | HKD | 2.16 | 2.16 | 2.12 | 2.14 | 2.14 | +0.01 (+0.47%) | 4,313,900 |