Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2008 | HKD | 5.25 | 5.25 | 5.05 | 5.06 | 2.53 | -0.19 (-3.62%) | 1,316,500 |
22 Feb 2008 | HKD | 5.26 | 5.28 | 5 | 5.25 | 2.625 | +0.05 (+0.96%) | 133,000 |
21 Feb 2008 | HKD | 5 | 5.25 | 5 | 5.2 | 2.6 | +0.2 (+4%) | 265,000 |
20 Feb 2008 | HKD | 5.01 | 5.16 | 4.95 | 5 | 2.5 | 0.0 (0.0%) | 386,500 |
19 Feb 2008 | HKD | 4.9 | 5 | 4.9 | 5 | 2.5 | +0.1 (+2.04%) | 250,000 |
18 Feb 2008 | HKD | 4.76 | 4.9 | 4.68 | 4.9 | 2.45 | +0.12 (+2.51%) | 169,000 |
15 Feb 2008 | HKD | 4.9 | 5.1 | 4.5 | 4.78 | 2.39 | -0.12 (-2.45%) | 580,000 |
14 Feb 2008 | HKD | 4.82 | 4.9 | 4.79 | 4.9 | 2.45 | 0.0 (0.0%) | 188,000 |
13 Feb 2008 | HKD | 4.89 | 4.9 | 4.53 | 4.9 | 2.45 | 0.0 (0.0%) | 105,500 |
12 Feb 2008 | HKD | 4.35 | 4.92 | 4.35 | 4.9 | 2.45 | +0.4 (+8.89%) | 70,000 |
11 Feb 2008 | HKD | 4.4 | 4.5 | 4.4 | 4.5 | 2.25 | -0.2 (-4.26%) | 72,500 |
8 Feb 2008 | HKD | 4.7 | 4.7 | 4.7 | 4.7 | 2.35 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 4.7 | 4.7 | 4.7 | 4.7 | 2.35 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 4.5 | 4.7 | 4.35 | 4.7 | 2.35 | +0.05 (+1.08%) | 22,500 |
5 Feb 2008 | HKD | 4.43 | 4.65 | 4.4 | 4.65 | 2.325 | +0.23 (+5.20%) | 228,500 |
4 Feb 2008 | HKD | 4.45 | 4.55 | 4.37 | 4.42 | 2.21 | +0.06 (+1.38%) | 501,000 |
1 Feb 2008 | HKD | 4.35 | 4.44 | 4.35 | 4.36 | 2.18 | -0.09 (-2.02%) | 33,000 |
31 Jan 2008 | HKD | 4.6 | 4.6 | 4.36 | 4.45 | 2.225 | -0.15 (-3.26%) | 586,500 |
30 Jan 2008 | HKD | 4.9 | 4.9 | 4.55 | 4.6 | 2.3 | -0.3 (-6.12%) | 327,500 |
29 Jan 2008 | HKD | 4.7 | 4.9 | 4.36 | 4.9 | 2.45 | +0.12 (+2.51%) | 65,500 |
28 Jan 2008 | HKD | 4.98 | 4.98 | 4.78 | 4.78 | 2.39 | -0.2 (-4.02%) | 20,500 |
25 Jan 2008 | HKD | 5.2 | 5.2 | 4.7 | 4.98 | 2.49 | +0.29 (+6.18%) | 62,500 |
24 Jan 2008 | HKD | 4.75 | 4.81 | 4.65 | 4.69 | 2.345 | -0.11 (-2.29%) | 346,500 |
23 Jan 2008 | HKD | 4.9 | 5 | 4.7 | 4.8 | 2.4 | -0.1 (-2.04%) | 1,195,000 |
22 Jan 2008 | HKD | 5.15 | 5.15 | 4.78 | 4.9 | 2.45 | -0.4 (-7.55%) | 393,000 |
21 Jan 2008 | HKD | 5.31 | 5.4 | 5.3 | 5.3 | 2.65 | -0.19 (-3.46%) | 90,500 |
18 Jan 2008 | HKD | 5.2 | 5.5 | 5.2 | 5.49 | 2.745 | -0.01 (-0.18%) | 61,500 |
17 Jan 2008 | HKD | 5.43 | 5.6 | 5.16 | 5.5 | 2.75 | -0.05 (-0.90%) | 1,184,500 |
16 Jan 2008 | HKD | 5.5 | 5.6 | 5.5 | 5.55 | 2.775 | -0.25 (-4.31%) | 404,500 |
15 Jan 2008 | HKD | 5.95 | 5.95 | 5.7 | 5.8 | 2.9 | -0.15 (-2.52%) | 312,000 |