Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2008 | HKD | 7 | 7.46 | 7 | 7.3 | 7.3 | +0.32 (+4.58%) | 5,563,220 |
25 Mar 2008 | HKD | 6.45 | 7.54 | 6.45 | 6.98 | 6.98 | +0.53 (+8.22%) | 9,455,000 |
24 Mar 2008 | HKD | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.0 (0.0%) | 0 |
21 Mar 2008 | HKD | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.0 (0.0%) | 0 |
20 Mar 2008 | HKD | 6.9 | 6.9 | 6.4 | 6.45 | 6.45 | -0.39 (-5.70%) | 6,266,000 |
19 Mar 2008 | HKD | 6.9 | 7.73 | 6.84 | 6.84 | 6.84 | +0.2 (+3.01%) | 5,804,000 |
18 Mar 2008 | HKD | 7.3 | 7.3 | 6.13 | 6.64 | 6.64 | -0.61 (-8.41%) | 9,034,000 |
17 Mar 2008 | HKD | 7.7 | 7.75 | 7.1 | 7.25 | 7.25 | -0.72 (-9.03%) | 5,295,000 |
14 Mar 2008 | HKD | 8.25 | 8.4 | 7.94 | 7.97 | 7.97 | -0.28 (-3.39%) | 3,422,000 |
13 Mar 2008 | HKD | 8.44 | 8.44 | 8.18 | 8.25 | 8.25 | -0.19 (-2.25%) | 3,963,000 |
12 Mar 2008 | HKD | 8.57 | 8.86 | 8.38 | 8.44 | 8.44 | +0.05 (+0.60%) | 4,365,000 |
11 Mar 2008 | HKD | 8.1 | 8.44 | 8.01 | 8.39 | 8.39 | +0.08 (+0.96%) | 1,048,000 |
10 Mar 2008 | HKD | 8.1 | 8.32 | 7.91 | 8.31 | 8.31 | +0.05 (+0.61%) | 3,604,000 |
7 Mar 2008 | HKD | 8.15 | 8.34 | 8.15 | 8.26 | 8.26 | -0.05 (-0.60%) | 2,082,810 |
6 Mar 2008 | HKD | 8.33 | 8.51 | 8.28 | 8.31 | 8.31 | -0.02 (-0.24%) | 3,033,000 |
5 Mar 2008 | HKD | 8.4 | 8.5 | 8.26 | 8.33 | 8.33 | -0.07 (-0.83%) | 3,945,400 |
4 Mar 2008 | HKD | 8.43 | 8.7 | 8.37 | 8.4 | 8.4 | -0.05 (-0.59%) | 4,580,000 |
3 Mar 2008 | HKD | 8.55 | 8.65 | 8.25 | 8.45 | 8.45 | -0.12 (-1.40%) | 6,238,000 |
29 Feb 2008 | HKD | 8.65 | 8.69 | 8.52 | 8.57 | 8.57 | -0.18 (-2.06%) | 7,330,000 |
28 Feb 2008 | HKD | 8.61 | 8.8 | 8.61 | 8.75 | 8.75 | -0.05 (-0.57%) | 3,811,000 |
27 Feb 2008 | HKD | 8.66 | 8.97 | 8.66 | 8.8 | 8.8 | +0.14 (+1.62%) | 4,267,000 |
26 Feb 2008 | HKD | 8.71 | 8.81 | 8.5 | 8.66 | 8.66 | -0.04 (-0.46%) | 2,395,000 |
25 Feb 2008 | HKD | 8.82 | 8.98 | 8.69 | 8.7 | 8.7 | -0.18 (-2.03%) | 1,297,000 |
22 Feb 2008 | HKD | 9 | 9 | 8.75 | 8.88 | 8.88 | -0.12 (-1.33%) | 6,134,000 |
21 Feb 2008 | HKD | 9.2 | 9.3 | 9 | 9 | 9 | -0.14 (-1.53%) | 1,305,000 |
20 Feb 2008 | HKD | 9.15 | 9.3 | 9.05 | 9.14 | 9.14 | -0.06 (-0.65%) | 1,433,149 |
19 Feb 2008 | HKD | 9.26 | 9.4 | 9.12 | 9.2 | 9.2 | -0.1 (-1.08%) | 2,037,000 |
18 Feb 2008 | HKD | 9.25 | 9.36 | 9.21 | 9.3 | 9.3 | +0.05 (+0.54%) | 1,916,000 |
15 Feb 2008 | HKD | 9.15 | 9.29 | 8.95 | 9.25 | 9.25 | -0.02 (-0.22%) | 4,055,000 |
14 Feb 2008 | HKD | 9.11 | 9.4 | 9.11 | 9.27 | 9.27 | +0.25 (+2.77%) | 4,862,000 |