Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2008 | HKD | 5.68 | 5.8533 | 5.6667 | 5.7667 | 5.7667 | +0.087 (+1.53%) | 3,778,308 |
8 Jan 2008 | HKD | 5.9333 | 5.96 | 5.5667 | 5.68 | 5.68 | -0.207 (-3.51%) | 4,518,517 |
7 Jan 2008 | HKD | 5.7333 | 5.9667 | 5.7267 | 5.8867 | 5.8867 | +0.12 (+2.08%) | 4,754,820 |
4 Jan 2008 | HKD | 5.8533 | 5.8533 | 5.72 | 5.7667 | 5.7667 | -0.073 (-1.26%) | 5,194,897 |
3 Jan 2008 | HKD | 5.7933 | 5.94 | 5.68 | 5.84 | 5.84 | +0.047 (+0.81%) | 5,969,005 |
2 Jan 2008 | HKD | 5.5467 | 5.8333 | 5.5 | 5.7933 | 5.7933 | +0.253 (+4.57%) | 6,085,036 |
28 Dec 2007 | HKD | 5.5933 | 5.62 | 5.4867 | 5.54 | 5.54 | -0.073 (-1.31%) | 2,801,395 |
27 Dec 2007 | HKD | 5.5733 | 5.6867 | 5.56 | 5.6133 | 5.6133 | +0.04 (+0.72%) | 3,155,280 |
26 Dec 2007 | HKD | 5.5533 | 5.58 | 5.5067 | 5.5733 | 5.5733 | +0.06 (+1.09%) | 3,329,850 |
25 Dec 2007 | HKD | 5.5067 | 5.56 | 5.4733 | 5.5133 | 5.5133 | +0.047 (+0.85%) | 2,064,832 |
24 Dec 2007 | HKD | 5.4933 | 5.56 | 5.4333 | 5.4667 | 5.4667 | +0.04 (+0.74%) | 3,693,336 |
21 Dec 2007 | HKD | 5.2733 | 5.4667 | 5.2733 | 5.4267 | 5.4267 | +0.127 (+2.39%) | 7,056,774 |
20 Dec 2007 | HKD | 5.24 | 5.3467 | 5.24 | 5.3 | 5.3 | +0.033 (+0.63%) | 1,548,319 |
19 Dec 2007 | HKD | 5.2733 | 5.3733 | 5.2 | 5.2667 | 5.2667 | +0.027 (+0.51%) | 12,588,994 |
18 Dec 2007 | HKD | 5.1667 | 5.3 | 5.1333 | 5.24 | 5.24 | +0.073 (+1.42%) | 4,511,358 |
17 Dec 2007 | HKD | 5.26 | 5.36 | 5.14 | 5.1667 | 5.1667 | -0.093 (-1.77%) | 3,317,557 |
14 Dec 2007 | HKD | 5.24 | 5.3267 | 5.1467 | 5.26 | 5.26 | +0.02 (+0.38%) | 3,798,780 |
13 Dec 2007 | HKD | 5.3067 | 5.3867 | 5.22 | 5.24 | 5.24 | -0.047 (-0.88%) | 3,027,595 |
12 Dec 2007 | HKD | 5.4 | 5.4 | 5.26 | 5.2867 | 5.2867 | -0.08 (-1.49%) | 3,232,842 |
11 Dec 2007 | HKD | 5.5333 | 5.56 | 5.32 | 5.3667 | 5.3667 | -0.113 (-2.07%) | 4,327,284 |
10 Dec 2007 | HKD | 5.4667 | 5.5533 | 5.4 | 5.48 | 5.48 | -0.08 (-1.44%) | 3,846,802 |
7 Dec 2007 | HKD | 5.5133 | 5.5867 | 5.48 | 5.56 | 5.56 | +0.047 (+0.85%) | 2,018,767 |
6 Dec 2007 | HKD | 5.5067 | 5.5733 | 5.44 | 5.5133 | 5.5133 | +0.053 (+0.98%) | 2,677,107 |
5 Dec 2007 | HKD | 5.3533 | 5.52 | 5.34 | 5.46 | 5.46 | +0.1 (+1.87%) | 2,197,858 |
4 Dec 2007 | HKD | 5.46 | 5.5467 | 5.3333 | 5.36 | 5.36 | -0.1 (-1.83%) | 2,952,634 |
3 Dec 2007 | HKD | 5.4067 | 5.72 | 5.2667 | 5.46 | 5.46 | +0.127 (+2.38%) | 10,926,871 |
30 Nov 2007 | HKD | 5.3267 | 5.3333 | 5.2533 | 5.3333 | 5.3333 | +0.02 (+0.38%) | 3,135,223 |
29 Nov 2007 | HKD | 5.1467 | 5.34 | 5.1467 | 5.3133 | 5.3133 | +0.22 (+4.32%) | 4,320,522 |
28 Nov 2007 | HKD | 5.1133 | 5.1733 | 5.0333 | 5.0933 | 5.0933 | +0.033 (+0.66%) | 3,306,195 |
27 Nov 2007 | HKD | 5.14 | 5.2733 | 5.0067 | 5.06 | 5.06 | -0.193 (-3.68%) | 3,977,347 |