Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2008 | HKD | 7.9 | 8.35 | 7.9 | 8.12 | 8.12 | -0.05 (-0.61%) | 18,732,000 |
29 Feb 2008 | HKD | 7.9 | 8.22 | 7.9 | 8.17 | 8.17 | +0.13 (+1.62%) | 13,818,000 |
28 Feb 2008 | HKD | 7.75 | 8.29 | 7.74 | 8.04 | 8.04 | +0.17 (+2.16%) | 21,092,000 |
27 Feb 2008 | HKD | 7.83 | 7.94 | 7.78 | 7.87 | 7.87 | +0.17 (+2.21%) | 12,083,740 |
26 Feb 2008 | HKD | 8 | 8.07 | 7.59 | 7.7 | 7.7 | -0.18 (-2.28%) | 21,767,740 |
25 Feb 2008 | HKD | 8.25 | 8.29 | 7.86 | 7.88 | 7.88 | -0.33 (-4.02%) | 16,506,000 |
22 Feb 2008 | HKD | 8.2 | 8.37 | 8.09 | 8.21 | 8.21 | -0.15 (-1.79%) | 15,517,000 |
21 Feb 2008 | HKD | 8.5 | 8.65 | 8.31 | 8.36 | 8.36 | -0.09 (-1.07%) | 14,845,000 |
20 Feb 2008 | HKD | 8.41 | 8.55 | 8.26 | 8.45 | 8.45 | +0.05 (+0.60%) | 21,581,000 |
19 Feb 2008 | HKD | 8.62 | 8.67 | 8.33 | 8.4 | 8.4 | -0.15 (-1.75%) | 23,071,000 |
18 Feb 2008 | HKD | 8.84 | 8.9 | 8.51 | 8.55 | 8.55 | -0.1 (-1.16%) | 28,878,000 |
15 Feb 2008 | HKD | 8.2 | 8.75 | 8.15 | 8.65 | 8.65 | +0.33 (+3.97%) | 55,572,000 |
14 Feb 2008 | HKD | 8.45 | 8.46 | 8.23 | 8.32 | 8.32 | +0.18 (+2.21%) | 31,660,000 |
13 Feb 2008 | HKD | 8.17 | 8.53 | 8.06 | 8.14 | 8.14 | +0.03 (+0.37%) | 34,423,000 |
12 Feb 2008 | HKD | 8.3 | 8.38 | 8.04 | 8.11 | 8.11 | +0.02 (+0.25%) | 22,406,000 |
11 Feb 2008 | HKD | 8.4 | 8.8 | 8.08 | 8.09 | 8.09 | -0.29 (-3.46%) | 31,661,000 |
8 Feb 2008 | HKD | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 7.98 | 8.48 | 7.9 | 8.38 | 8.38 | -0.15 (-1.76%) | 31,463,500 |
5 Feb 2008 | HKD | 8.43 | 9.19 | 8.3 | 8.53 | 8.53 | -0.05 (-0.58%) | 95,253,000 |
4 Feb 2008 | HKD | 7.85 | 8.59 | 7.74 | 8.58 | 8.58 | +1.42 (+19.83%) | 112,079,500 |
1 Feb 2008 | HKD | 6.5 | 7.29 | 6.5 | 7.16 | 7.16 | +0.8 (+12.58%) | 66,879,000 |
31 Jan 2008 | HKD | 6.6 | 6.85 | 6.31 | 6.36 | 6.36 | -0.56 (-8.09%) | 43,445,500 |
30 Jan 2008 | HKD | 7.5 | 7.5 | 6.83 | 6.92 | 6.92 | -0.52 (-6.99%) | 35,259,000 |
29 Jan 2008 | HKD | 7.9 | 7.9 | 7.42 | 7.44 | 7.44 | -0.3 (-3.88%) | 29,143,000 |
28 Jan 2008 | HKD | 7.7 | 7.83 | 7.5 | 7.74 | 7.74 | -0.21 (-2.64%) | 20,759,000 |
25 Jan 2008 | HKD | 7.9 | 7.97 | 7.67 | 7.95 | 7.95 | +0.43 (+5.72%) | 40,861,893 |
24 Jan 2008 | HKD | 8 | 8.23 | 7.5 | 7.52 | 7.52 | -0.38 (-4.81%) | 85,283,279 |
23 Jan 2008 | HKD | 8.47 | 8.49 | 7.56 | 7.9 | 7.9 | +0.33 (+4.36%) | 99,360,000 |
22 Jan 2008 | HKD | 7.9 | 7.97 | 7.3 | 7.57 | 7.57 | -0.86 (-10.20%) | 88,246,000 |