Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2008 | HKD | 9.25 | 9.34 | 8.8 | 9.02 | 9.02 | -0.23 (-2.49%) | 2,580,000 |
12 Feb 2008 | HKD | 8.82 | 9.33 | 8.82 | 9.25 | 9.25 | +0.27 (+3.01%) | 3,312,000 |
11 Feb 2008 | HKD | 9.01 | 9.1 | 8.8 | 8.98 | 8.98 | -0.03 (-0.33%) | 871,000 |
8 Feb 2008 | HKD | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.12 (-1.31%) | 0 |
6 Feb 2008 | HKD | 9.18 | 9.18 | 8.8 | 9.13 | 9.13 | -0.17 (-1.83%) | 1,701,000 |
5 Feb 2008 | HKD | 9.2 | 9.3 | 9.01 | 9.3 | 9.3 | +0.01 (+0.11%) | 2,201,000 |
4 Feb 2008 | HKD | 9.27 | 9.45 | 9.25 | 9.29 | 9.29 | +0.18 (+1.98%) | 1,622,000 |
1 Feb 2008 | HKD | 8.86 | 9.13 | 8.73 | 9.11 | 9.11 | +0.31 (+3.52%) | 3,756,000 |
31 Jan 2008 | HKD | 8.71 | 9.2 | 8.52 | 8.8 | 8.8 | +0.09 (+1.03%) | 4,350,000 |
30 Jan 2008 | HKD | 9.37 | 9.37 | 8.58 | 8.71 | 8.71 | -0.46 (-5.02%) | 4,778,000 |
29 Jan 2008 | HKD | 9.53 | 9.53 | 9.08 | 9.17 | 9.17 | -0.16 (-1.71%) | 1,900,175 |
28 Jan 2008 | HKD | 9.74 | 9.74 | 9.12 | 9.33 | 9.33 | -0.46 (-4.70%) | 3,132,300 |
25 Jan 2008 | HKD | 9.8 | 9.84 | 9.52 | 9.79 | 9.79 | +0.37 (+3.93%) | 4,889,000 |
24 Jan 2008 | HKD | 9.36 | 10 | 9.1 | 9.42 | 9.42 | +0.25 (+2.73%) | 7,907,410 |
23 Jan 2008 | HKD | 9.05 | 9.3 | 8.77 | 9.17 | 9.17 | +0.52 (+6.01%) | 4,078,000 |
22 Jan 2008 | HKD | 8.5 | 8.85 | 8.2 | 8.65 | 8.65 | -0.65 (-6.99%) | 9,776,500 |
21 Jan 2008 | HKD | 9.89 | 10.2 | 9.2 | 9.3 | 9.3 | -0.7 (-7%) | 6,460,000 |
18 Jan 2008 | HKD | 9.4 | 10.5 | 9.35 | 10 | 10 | +0.04 (+0.40%) | 4,213,000 |
17 Jan 2008 | HKD | 9.7 | 10 | 9.3 | 9.96 | 9.96 | +0.29 (+3.00%) | 4,812,000 |
16 Jan 2008 | HKD | 9.9 | 9.93 | 9.5 | 9.67 | 9.67 | -0.45 (-4.45%) | 8,552,000 |
15 Jan 2008 | HKD | 10.5 | 10.76 | 10.06 | 10.12 | 10.12 | -0.34 (-3.25%) | 9,068,000 |
14 Jan 2008 | HKD | 10.8 | 10.8 | 10.2 | 10.46 | 10.46 | -0.34 (-3.15%) | 4,988,000 |
11 Jan 2008 | HKD | 11.2 | 11.2 | 10.54 | 10.8 | 10.8 | -0.36 (-3.23%) | 6,680,200 |
10 Jan 2008 | HKD | 11.2 | 11.44 | 11 | 11.16 | 11.16 | -0.04 (-0.36%) | 5,865,000 |
9 Jan 2008 | HKD | 11.58 | 11.8 | 10.62 | 11.2 | 11.2 | -0.5 (-4.27%) | 7,236,000 |
8 Jan 2008 | HKD | 11.9 | 12.2 | 11.3 | 11.7 | 11.7 | -0.08 (-0.68%) | 11,401,000 |
7 Jan 2008 | HKD | 11.16 | 11.8 | 10.96 | 11.78 | 11.78 | +0.58 (+5.18%) | 11,898,000 |
4 Jan 2008 | HKD | 10.84 | 11.24 | 10.7 | 11.2 | 11.2 | +0.62 (+5.86%) | 11,466,000 |
3 Jan 2008 | HKD | 10.68 | 10.94 | 10.34 | 10.58 | 10.58 | -0.22 (-2.04%) | 5,587,000 |