Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2008 | HKD | 2.8958 | 3.0486 | 2.8958 | 3.0417 | 3.0417 | +0.16 (+5.54%) | 3,152,754 |
8 Jan 2008 | HKD | 2.9306 | 2.9722 | 2.8542 | 2.8819 | 2.8819 | -0.049 (-1.66%) | 682,293 |
7 Jan 2008 | HKD | 2.9444 | 2.9653 | 2.8889 | 2.9306 | 2.9306 | -0.035 (-1.17%) | 900,792 |
4 Jan 2008 | HKD | 2.9861 | 2.9931 | 2.9167 | 2.9653 | 2.9653 | -0.021 (-0.70%) | 614,763 |
3 Jan 2008 | HKD | 2.9167 | 2.9861 | 2.9167 | 2.9861 | 2.9861 | +0.062 (+2.14%) | 963,498 |
2 Jan 2008 | HKD | 2.875 | 2.9583 | 2.8472 | 2.9236 | 2.9236 | +0.056 (+1.94%) | 1,190,564 |
28 Dec 2007 | HKD | 2.8819 | 2.8819 | 2.8264 | 2.8681 | 2.8681 | +0.007 (+0.24%) | 818,496 |
27 Dec 2007 | HKD | 2.7778 | 2.8819 | 2.7778 | 2.8611 | 2.8611 | +0.069 (+2.49%) | 1,146,032 |
26 Dec 2007 | HKD | 2.7639 | 2.7986 | 2.7639 | 2.7917 | 2.7917 | +0.014 (+0.50%) | 645,066 |
25 Dec 2007 | HKD | 2.7639 | 2.8056 | 2.75 | 2.7778 | 2.7778 | +0.028 (+1.01%) | 322,506 |
24 Dec 2007 | HKD | 2.7639 | 2.7639 | 2.75 | 2.75 | 2.75 | -0.028 (-1.00%) | 4,320 |
21 Dec 2007 | HKD | 2.7708 | 2.7778 | 2.7222 | 2.7778 | 2.7778 | 0.0 (0.0%) | 344,606 |
20 Dec 2007 | HKD | 2.7292 | 2.7778 | 2.7153 | 2.7778 | 2.7778 | +0.021 (+0.76%) | 431,552 |
19 Dec 2007 | HKD | 2.7222 | 2.7569 | 2.6806 | 2.7569 | 2.7569 | +0.028 (+1.01%) | 374,988 |
18 Dec 2007 | HKD | 2.7153 | 2.7639 | 2.6389 | 2.7292 | 2.7292 | -0.021 (-0.76%) | 311,705 |
17 Dec 2007 | HKD | 2.7361 | 2.7708 | 2.6806 | 2.75 | 2.75 | 0.0 (0.0%) | 456,985 |
14 Dec 2007 | HKD | 2.7431 | 2.75 | 2.6389 | 2.75 | 2.75 | +0.014 (+0.51%) | 307,368 |
13 Dec 2007 | HKD | 2.7431 | 2.7847 | 2.7083 | 2.7361 | 2.7361 | -0.021 (-0.75%) | 379,889 |
12 Dec 2007 | HKD | 2.7708 | 2.7778 | 2.7431 | 2.7569 | 2.7569 | -0.021 (-0.75%) | 301,248 |
11 Dec 2007 | HKD | 2.7917 | 2.8333 | 2.7708 | 2.7778 | 2.7778 | -0.021 (-0.74%) | 307,808 |
10 Dec 2007 | HKD | 2.7778 | 2.8333 | 2.7639 | 2.7986 | 2.7986 | -0.021 (-0.74%) | 521,985 |
7 Dec 2007 | HKD | 2.8125 | 2.8333 | 2.7569 | 2.8194 | 2.8194 | +0.069 (+2.52%) | 793,785 |
6 Dec 2007 | HKD | 2.8125 | 2.8125 | 2.7292 | 2.75 | 2.75 | -0.042 (-1.49%) | 465,943 |
5 Dec 2007 | HKD | 2.7917 | 2.8125 | 2.7153 | 2.7917 | 2.7917 | -0.021 (-0.74%) | 374,256 |
4 Dec 2007 | HKD | 2.7917 | 2.8125 | 2.7917 | 2.8125 | 2.8125 | +0.049 (+1.76%) | 3,024 |
3 Dec 2007 | HKD | 2.6736 | 2.8819 | 2.6667 | 2.7639 | 2.7639 | +0.09 (+3.38%) | 1,337,598 |
30 Nov 2007 | HKD | 2.6528 | 2.6736 | 2.5972 | 2.6736 | 2.6736 | +0.007 (+0.26%) | 349,344 |
29 Nov 2007 | HKD | 2.6389 | 2.6806 | 2.5417 | 2.6667 | 2.6667 | +0.083 (+3.23%) | 558,864 |
28 Nov 2007 | HKD | 2.6111 | 2.6597 | 2.5764 | 2.5833 | 2.5833 | -0.021 (-0.80%) | 334,304 |
27 Nov 2007 | HKD | 2.5764 | 2.6736 | 2.5556 | 2.6042 | 2.6042 | -0.035 (-1.31%) | 602,840 |