Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2008 | HKD | 21.7 | 21.7 | 20.3 | 21.3 | 16.3846 | -0.65 (-2.96%) | 55,734,120 |
7 Mar 2008 | HKD | 22.05 | 22.6 | 21.9001 | 21.95 | 16.8846 | -0.8 (-3.52%) | 25,824,739 |
6 Mar 2008 | HKD | 22.25 | 23.25 | 22.2 | 22.75 | 17.5 | +1.15 (+5.32%) | 39,340,288 |
5 Mar 2008 | HKD | 21.9001 | 22.5501 | 21.2 | 21.6 | 16.6154 | -0.4 (-1.82%) | 32,827,680 |
4 Mar 2008 | HKD | 23.2001 | 23.8501 | 21.5001 | 22 | 16.9231 | -1 (-4.35%) | 54,878,311 |
3 Mar 2008 | HKD | 23.2001 | 23.2001 | 22.65 | 23 | 17.6923 | -0.5 (-2.13%) | 36,303,800 |
29 Feb 2008 | HKD | 22.5 | 23.9 | 22.25 | 23.5 | 18.0769 | +0.6 (+2.62%) | 32,342,986 |
28 Feb 2008 | HKD | 23.8 | 23.8 | 22.1 | 22.9 | 17.6154 | +0.3 (+1.33%) | 18,184,242 |
27 Feb 2008 | HKD | 22.05 | 23.25 | 22.05 | 22.6 | 17.3846 | +0.85 (+3.91%) | 34,654,997 |
26 Feb 2008 | HKD | 21.9001 | 22.2 | 21.6499 | 21.75 | 16.7308 | +0.45 (+2.11%) | 17,776,994 |
25 Feb 2008 | HKD | 22.35 | 22.75 | 20.9999 | 21.3 | 16.3846 | -0.3 (-1.39%) | 25,277,730 |
22 Feb 2008 | HKD | 22.515 | 22.515 | 20.8 | 21.6 | 16.6154 | -0.7 (-3.14%) | 72,930,483 |
21 Feb 2008 | HKD | 22.4 | 23.25 | 21.75 | 22.2999 | 17.1538 | +0.05 (+0.22%) | 33,810,238 |
20 Feb 2008 | HKD | 24.8 | 24.8 | 21.1 | 22.25 | 17.1154 | -1 (-4.30%) | 54,638,854 |
19 Feb 2008 | HKD | 23.4 | 23.75 | 22.8001 | 23.25 | 17.8846 | -0.05 (-0.21%) | 25,251,414 |
18 Feb 2008 | HKD | 24 | 24.35 | 22.7 | 23.3 | 17.9231 | -0.5 (-2.10%) | 40,725,038 |
15 Feb 2008 | HKD | 22.85 | 24.45 | 22.5501 | 23.8 | 18.3077 | +0.8 (+3.48%) | 75,370,132 |
14 Feb 2008 | HKD | 21.14 | 23.5 | 21.14 | 23 | 17.6923 | +2.1 (+10.05%) | 78,742,934 |
13 Feb 2008 | HKD | 20.5 | 21.5001 | 20.2001 | 20.9 | 16.0769 | +1.08 (+5.45%) | 46,759,489 |
12 Feb 2008 | HKD | 19.5 | 20.4 | 19.46 | 19.8201 | 15.2462 | +0.8 (+4.21%) | 26,147,777 |
11 Feb 2008 | HKD | 19.52 | 20.7 | 19 | 19.02 | 14.6308 | -0.58 (-2.96%) | 50,878,750 |
8 Feb 2008 | HKD | 19.6 | 19.6 | 19.6 | 19.6 | 15.0769 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 19.6 | 19.6 | 19.6 | 19.6 | 15.0769 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 19 | 19.78 | 18.42 | 19.6 | 15.0769 | -1.05 (-5.08%) | 40,239,446 |
5 Feb 2008 | HKD | 19.6999 | 21.1 | 19.24 | 20.65 | 15.8846 | +0.15 (+0.73%) | 44,722,740 |
4 Feb 2008 | HKD | 18.512 | 20.9999 | 18.512 | 20.5 | 15.7692 | +1.28 (+6.66%) | 50,905,920 |
1 Feb 2008 | HKD | 16.8 | 19.5601 | 16.8 | 19.22 | 14.7846 | +1.52 (+8.59%) | 97,932,962 |
31 Jan 2008 | HKD | 16.6 | 18.16 | 16.6 | 17.7 | 13.6154 | +1.9 (+12.03%) | 102,097,793 |
30 Jan 2008 | HKD | 17.2 | 17.28 | 15.7 | 15.7999 | 12.1538 | -0.82 (-4.93%) | 48,954,847 |
29 Jan 2008 | HKD | 16.42 | 17.16 | 16.28 | 16.62 | 12.7846 | +0.6 (+3.75%) | 30,367,985 |