Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2008 | HKD | 10.94 | 11.4 | 10.28 | 10.8 | 10.8 | -0.08 (-0.74%) | 13,995,000 |
1 Jan 2008 | HKD | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | +0.04 (+0.37%) | 0 |
31 Dec 2007 | HKD | 10.54 | 11.02 | 10.5 | 10.84 | 10.84 | +0.4 (+3.83%) | 7,342,000 |
28 Dec 2007 | HKD | 10.3 | 10.58 | 10.08 | 10.44 | 10.44 | +0.18 (+1.75%) | 5,330,500 |
27 Dec 2007 | HKD | 10.08 | 10.4 | 10.08 | 10.26 | 10.26 | +0.18 (+1.79%) | 5,834,000 |
26 Dec 2007 | HKD | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 10.18 | 10.28 | 9.93 | 10.08 | 10.08 | 0.0 (0.0%) | 1,419,000 |
21 Dec 2007 | HKD | 10.2 | 10.38 | 10.06 | 10.08 | 10.08 | -0.1 (-0.98%) | 4,481,234 |
20 Dec 2007 | HKD | 10.3 | 10.56 | 10.16 | 10.18 | 10.18 | -0.06 (-0.59%) | 6,363,000 |
19 Dec 2007 | HKD | 10 | 10.4 | 9.99 | 10.24 | 10.24 | +0.27 (+2.71%) | 12,205,000 |
18 Dec 2007 | HKD | 9.8 | 10.1 | 9.56 | 9.97 | 9.97 | +0.13 (+1.32%) | 8,861,800 |
17 Dec 2007 | HKD | 9.59 | 10.1 | 9.59 | 9.84 | 9.84 | +0.05 (+0.51%) | 14,197,000 |
14 Dec 2007 | HKD | 9.66 | 9.84 | 9.42 | 9.79 | 9.79 | +0.27 (+2.84%) | 7,286,000 |
13 Dec 2007 | HKD | 9.58 | 10 | 9.42 | 9.52 | 9.52 | +0.01 (+0.11%) | 8,282,000 |
12 Dec 2007 | HKD | 9.68 | 9.68 | 9.4 | 9.51 | 9.51 | -0.24 (-2.46%) | 2,512,000 |
11 Dec 2007 | HKD | 9.3 | 9.8 | 9.3 | 9.75 | 9.75 | +0.31 (+3.28%) | 4,137,000 |
10 Dec 2007 | HKD | 9.5 | 9.6 | 9.18 | 9.44 | 9.44 | -0.03 (-0.32%) | 1,888,000 |
7 Dec 2007 | HKD | 9.59 | 9.59 | 9.28 | 9.47 | 9.47 | -0.11 (-1.15%) | 3,028,000 |
6 Dec 2007 | HKD | 9.64 | 9.85 | 9.32 | 9.58 | 9.58 | +0.08 (+0.84%) | 4,973,000 |
5 Dec 2007 | HKD | 9.1 | 9.6 | 8.97 | 9.5 | 9.5 | +0.5 (+5.56%) | 5,887,000 |
4 Dec 2007 | HKD | 8.74 | 9.08 | 8.74 | 9 | 9 | +0.29 (+3.33%) | 9,541,000 |
3 Dec 2007 | HKD | 8.85 | 9.1 | 8.7 | 8.71 | 8.71 | +0.06 (+0.69%) | 6,192,000 |
30 Nov 2007 | HKD | 8.69 | 8.7 | 8.38 | 8.65 | 8.65 | 0.0 (0.0%) | 4,165,000 |
29 Nov 2007 | HKD | 8.7 | 8.8 | 8.49 | 8.65 | 8.65 | +0.17 (+2.00%) | 4,931,000 |
28 Nov 2007 | HKD | 8.5 | 8.7 | 8.31 | 8.48 | 8.48 | -0.12 (-1.40%) | 2,024,000 |
27 Nov 2007 | HKD | 8.38 | 8.76 | 8.2 | 8.6 | 8.6 | +0.12 (+1.42%) | 2,571,000 |
26 Nov 2007 | HKD | 8.4 | 8.61 | 8.33 | 8.48 | 8.48 | +0.17 (+2.05%) | 4,812,000 |
23 Nov 2007 | HKD | 8.8 | 9.1 | 8.31 | 8.31 | 8.31 | -0.47 (-5.35%) | 8,923,000 |
22 Nov 2007 | HKD | 8.7 | 9.1 | 8.7 | 8.78 | 8.78 | -0.22 (-2.44%) | 2,879,000 |