Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2008 | HKD | 7.4667 | 7.8 | 7.4667 | 7.7533 | 7.7533 | +0.06 (+0.78%) | 114,885 |
28 Dec 2007 | HKD | 7.6867 | 7.7933 | 7.6 | 7.6933 | 7.6933 | -0.093 (-1.20%) | 113,400 |
27 Dec 2007 | HKD | 7.74 | 7.8667 | 7.6533 | 7.7867 | 7.7867 | +0.067 (+0.86%) | 332,100 |
26 Dec 2007 | HKD | 7.4 | 7.7267 | 7.4 | 7.72 | 7.72 | +0.3 (+4.04%) | 349,494 |
25 Dec 2007 | HKD | 7.36 | 7.5667 | 6.8 | 7.42 | 7.42 | +0.06 (+0.82%) | 128,700 |
24 Dec 2007 | HKD | 7.24 | 7.4667 | 7.24 | 7.36 | 7.36 | +0.04 (+0.55%) | 151,986 |
21 Dec 2007 | HKD | 7.3333 | 7.4 | 7.2 | 7.32 | 7.32 | +0.053 (+0.73%) | 484,063 |
20 Dec 2007 | HKD | 7.2133 | 7.3333 | 7.2133 | 7.2667 | 7.2667 | +0.053 (+0.74%) | 169,935 |
19 Dec 2007 | HKD | 7.22 | 7.42 | 7.2067 | 7.2133 | 7.2133 | +0.007 (+0.09%) | 169,500 |
18 Dec 2007 | HKD | 7.1533 | 7.3133 | 7.1533 | 7.2067 | 7.2067 | -0.013 (-0.18%) | 113,536 |
17 Dec 2007 | HKD | 7.0067 | 7.4267 | 7.0067 | 7.22 | 7.22 | -0.147 (-1.99%) | 242,244 |
14 Dec 2007 | HKD | 7.2 | 7.4133 | 7.1867 | 7.3667 | 7.3667 | +0.033 (+0.46%) | 218,025 |
13 Dec 2007 | HKD | 7.3733 | 7.5 | 7.3333 | 7.3333 | 7.3333 | -0.027 (-0.36%) | 425,295 |
12 Dec 2007 | HKD | 7.4533 | 7.4667 | 7.2133 | 7.36 | 7.36 | +0.027 (+0.36%) | 304,336 |
11 Dec 2007 | HKD | 7.4733 | 7.5 | 7.3333 | 7.3333 | 7.3333 | -0.14 (-1.87%) | 748,500 |
10 Dec 2007 | HKD | 7.4733 | 7.4733 | 7.4733 | 7.4733 | 7.4733 | +0.14 (+1.91%) | 150 |
7 Dec 2007 | HKD | 7.4133 | 7.42 | 7.16 | 7.3333 | 7.3333 | -0.053 (-0.72%) | 284,664 |
6 Dec 2007 | HKD | 6.9133 | 7.4467 | 6.9067 | 7.3867 | 7.3867 | +0.467 (+6.74%) | 2,822,421 |
5 Dec 2007 | HKD | 6.3 | 6.92 | 6.2667 | 6.92 | 6.92 | +0.627 (+9.96%) | 879,981 |
4 Dec 2007 | HKD | 6.6533 | 6.6533 | 6.2 | 6.2933 | 6.2933 | +0.093 (+1.50%) | 320,944 |
3 Dec 2007 | HKD | 6.3933 | 6.88 | 6 | 6.2 | 6.2 | -0.173 (-2.72%) | 985,023 |
30 Nov 2007 | HKD | 6.52 | 6.52 | 6.1867 | 6.3733 | 6.3733 | -0.147 (-2.25%) | 82,200 |
29 Nov 2007 | HKD | 6.1333 | 6.5933 | 6.0133 | 6.52 | 6.52 | +0.507 (+8.43%) | 324,442 |
28 Nov 2007 | HKD | 5.78 | 6.0267 | 5.7333 | 6.0133 | 6.0133 | +0.38 (+6.75%) | 1,156,198 |
27 Nov 2007 | HKD | 6.2 | 6.2 | 5.6333 | 5.6333 | 5.6333 | -0.5 (-8.15%) | 1,256,124 |
26 Nov 2007 | HKD | 6.7533 | 6.7533 | 6.1333 | 6.1333 | 6.1333 | -0.587 (-8.73%) | 596,100 |
23 Nov 2007 | HKD | 6.9067 | 7 | 6.62 | 6.72 | 6.72 | -0.293 (-4.18%) | 536,716 |
22 Nov 2007 | HKD | 6.9067 | 7.1333 | 6.9067 | 7.0133 | 7.0133 | -0.247 (-3.40%) | 123,600 |
21 Nov 2007 | HKD | 7.3133 | 7.3133 | 7.2 | 7.26 | 7.26 | -0.007 (-0.09%) | 46,050 |
20 Nov 2007 | HKD | 7.2333 | 7.36 | 7.1 | 7.2667 | 7.2667 | +0.033 (+0.46%) | 93,495 |