Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2008 | HKD | 7.4 | 7.58 | 7.39 | 7.4 | 7.4 | 0.0 (0.0%) | 2,294,000 |
11 Apr 2008 | HKD | 7.69 | 7.69 | 7.38 | 7.4 | 7.4 | -0.1 (-1.33%) | 1,766,000 |
10 Apr 2008 | HKD | 7.16 | 7.68 | 7.16 | 7.5 | 7.5 | +0.49 (+6.99%) | 3,230,000 |
9 Apr 2008 | HKD | 6.48 | 7.09 | 6.48 | 7.01 | 7.01 | +0.59 (+9.19%) | 4,336,804 |
8 Apr 2008 | HKD | 6.9 | 8.48 | 6.42 | 6.42 | 6.42 | -0.48 (-6.96%) | 1,810,000 |
7 Apr 2008 | HKD | 7.05 | 7.48 | 6.85 | 6.9 | 6.9 | -0.09 (-1.29%) | 566,000 |
4 Apr 2008 | HKD | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.0 (0.0%) | 0 |
3 Apr 2008 | HKD | 7.06 | 7.08 | 6.74 | 6.99 | 6.99 | -0.01 (-0.14%) | 682,000 |
2 Apr 2008 | HKD | 6.64 | 7.2 | 6.64 | 7 | 7 | +0.57 (+8.86%) | 2,258,000 |
1 Apr 2008 | HKD | 6.46 | 6.5 | 6.31 | 6.43 | 6.43 | +0.15 (+2.39%) | 1,170,000 |
31 Mar 2008 | HKD | 6.3 | 6.48 | 6 | 6.28 | 6.28 | +0.03 (+0.48%) | 926,000 |
28 Mar 2008 | HKD | 6.1 | 6.38 | 6 | 6.25 | 6.25 | -0.03 (-0.48%) | 2,616,000 |
27 Mar 2008 | HKD | 5.8 | 6.3 | 5.75 | 6.28 | 6.28 | +0.58 (+10.18%) | 1,678,000 |
26 Mar 2008 | HKD | 5.5 | 5.89 | 5.35 | 5.7 | 5.7 | +0.4 (+7.55%) | 7,107,000 |
25 Mar 2008 | HKD | 5.54 | 5.54 | 5.2 | 5.3 | 5.3 | +0.3 (+6%) | 7,072,000 |
24 Mar 2008 | HKD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
21 Mar 2008 | HKD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
20 Mar 2008 | HKD | 5.54 | 5.54 | 5 | 5 | 5 | -0.6 (-10.71%) | 6,786,000 |
19 Mar 2008 | HKD | 6 | 6.01 | 5.56 | 5.6 | 5.6 | +0.1 (+1.82%) | 6,566,000 |
18 Mar 2008 | HKD | 6.4 | 6.4 | 5.41 | 5.5 | 5.5 | -0.74 (-11.86%) | 3,100,500 |
17 Mar 2008 | HKD | 6.53 | 6.53 | 6 | 6.24 | 6.24 | -0.29 (-4.44%) | 320,000 |
14 Mar 2008 | HKD | 6.92 | 6.92 | 6.37 | 6.53 | 6.53 | -0.45 (-6.45%) | 776,000 |
13 Mar 2008 | HKD | 7.2 | 7.2 | 6.98 | 6.98 | 6.98 | -0.28 (-3.86%) | 1,048,000 |
12 Mar 2008 | HKD | 7.47 | 7.47 | 7.2 | 7.26 | 7.26 | +0.01 (+0.14%) | 2,324,000 |
11 Mar 2008 | HKD | 7.5 | 7.5 | 7.24 | 7.25 | 7.25 | -0.15 (-2.03%) | 2,392,000 |
10 Mar 2008 | HKD | 7.38 | 7.4 | 7.22 | 7.4 | 7.4 | 0.0 (0.0%) | 415,700 |
7 Mar 2008 | HKD | 7.57 | 7.57 | 7.33 | 7.4 | 7.4 | 0.0 (0.0%) | 416,000 |
6 Mar 2008 | HKD | 7.77 | 7.77 | 7.4 | 7.4 | 7.4 | 0.0 (0.0%) | 452,000 |
5 Mar 2008 | HKD | 7.2 | 7.68 | 7.14 | 7.4 | 7.4 | +0.28 (+3.93%) | 604,000 |
4 Mar 2008 | HKD | 7.24 | 7.24 | 7.11 | 7.12 | 7.12 | -0.36 (-4.81%) | 176,000 |