Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2008 | HKD | 8.38 | 8.9 | 8.21 | 8.62 | 8.4944 | +0.25 (+2.99%) | 13,681,000 |
9 Jan 2008 | HKD | 8.07 | 8.7 | 8.07 | 8.37 | 8.248 | +0.02 (+0.24%) | 10,694,000 |
8 Jan 2008 | HKD | 8.31 | 8.4 | 8.28 | 8.35 | 8.2283 | -0.15 (-1.76%) | 14,009,000 |
7 Jan 2008 | HKD | 8.7 | 8.76 | 8.37 | 8.5 | 8.3762 | -0.33 (-3.74%) | 13,400,452 |
4 Jan 2008 | HKD | 8.86 | 9 | 8.8 | 8.83 | 8.7013 | -0.03 (-0.34%) | 11,315,438 |
3 Jan 2008 | HKD | 9 | 9 | 8.85 | 8.86 | 8.7309 | -0.09 (-1.01%) | 7,625,000 |
2 Jan 2008 | HKD | 8.9 | 9.14 | 8.9 | 8.95 | 8.8196 | -0.09 (-1.00%) | 9,076,200 |
1 Jan 2008 | HKD | 9.04 | 9.04 | 9.04 | 9.04 | 8.9083 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 8.9 | 9.05 | 8.85 | 9.04 | 8.9083 | +0.15 (+1.69%) | 2,955,000 |
28 Dec 2007 | HKD | 8.9 | 9.03 | 8.81 | 8.89 | 8.7605 | -0.13 (-1.44%) | 6,325,000 |
27 Dec 2007 | HKD | 8.88 | 9.12 | 8.88 | 9.02 | 8.8886 | +0.04 (+0.45%) | 12,258,000 |
26 Dec 2007 | HKD | 8.98 | 8.98 | 8.98 | 8.98 | 8.8492 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 8.98 | 8.98 | 8.98 | 8.98 | 8.8492 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 9.07 | 9.09 | 8.92 | 8.98 | 8.8492 | -0.04 (-0.44%) | 8,737,000 |
21 Dec 2007 | HKD | 9.11 | 9.15 | 8.91 | 9.02 | 8.8886 | -0.09 (-0.99%) | 13,510,507 |
20 Dec 2007 | HKD | 9.13 | 9.25 | 8.94 | 9.11 | 8.9773 | -0.07 (-0.76%) | 9,565,108 |
19 Dec 2007 | HKD | 8.91 | 9.25 | 8.82 | 9.18 | 9.0462 | +0.28 (+3.15%) | 10,194,382 |
18 Dec 2007 | HKD | 9 | 9.25 | 8.85 | 8.9 | 8.7703 | -0.21 (-2.31%) | 19,797,000 |
17 Dec 2007 | HKD | 9.1 | 9.2 | 8.91 | 9.11 | 8.9773 | -0.08 (-0.87%) | 15,514,611 |
14 Dec 2007 | HKD | 9.25 | 9.5 | 9.01 | 9.19 | 9.0561 | -0.07 (-0.76%) | 11,540,500 |
13 Dec 2007 | HKD | 9.72 | 9.8 | 9.22 | 9.26 | 9.1251 | -0.39 (-4.04%) | 22,172,233 |
12 Dec 2007 | HKD | 9.8 | 9.8 | 9.51 | 9.65 | 9.5094 | -0.3 (-3.02%) | 19,063,500 |
11 Dec 2007 | HKD | 9.85 | 9.98 | 9.77 | 9.95 | 9.805 | +0.21 (+2.16%) | 12,787,500 |
10 Dec 2007 | HKD | 10.1 | 10.2 | 9.62 | 9.74 | 9.5981 | -0.28 (-2.79%) | 30,026,975 |
7 Dec 2007 | HKD | 10.18 | 10.26 | 9.96 | 10.02 | 9.874 | +0.02 (+0.20%) | 17,123,000 |
6 Dec 2007 | HKD | 9.74 | 10.2 | 9.73 | 10 | 9.8543 | +0.35 (+3.63%) | 44,084,141 |
5 Dec 2007 | HKD | 9.76 | 9.85 | 9.5 | 9.65 | 9.5094 | -0.02 (-0.21%) | 15,272,129 |
4 Dec 2007 | HKD | 9.86 | 9.92 | 9.5 | 9.67 | 9.5291 | -0.07 (-0.72%) | 20,772,233 |
3 Dec 2007 | HKD | 9.88 | 10.2 | 9.71 | 9.74 | 9.5981 | +0.02 (+0.21%) | 35,052,141 |
30 Nov 2007 | HKD | 9.6 | 9.81 | 9.23 | 9.72 | 9.5784 | +0.29 (+3.08%) | 44,916,497 |