Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2008 | HKD | 11.08 | 11.08 | 10.6 | 10.72 | 10.72 | -0.44 (-3.94%) | 5,009,838 |
26 Mar 2008 | HKD | 11.32 | 11.34 | 10.96 | 11.16 | 11.16 | -0.16 (-1.41%) | 9,646,589 |
25 Mar 2008 | HKD | 10.3 | 11.44 | 10.3 | 11.32 | 11.32 | +1.02 (+9.90%) | 14,245,160 |
24 Mar 2008 | HKD | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 0 |
21 Mar 2008 | HKD | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 0 |
20 Mar 2008 | HKD | 10.08 | 10.76 | 9.77 | 10.3 | 10.3 | +0.06 (+0.59%) | 9,316,532 |
19 Mar 2008 | HKD | 10.9 | 10.9 | 9.93 | 10.24 | 10.24 | +0.28 (+2.81%) | 7,464,462 |
18 Mar 2008 | HKD | 10.22 | 10.22 | 9.68 | 9.96 | 9.96 | +0.16 (+1.63%) | 9,229,927 |
17 Mar 2008 | HKD | 10.72 | 10.78 | 9.8 | 9.8 | 9.8 | -0.9 (-8.41%) | 9,697,583 |
14 Mar 2008 | HKD | 10.98 | 11.24 | 10.6 | 10.7 | 10.7 | -0.04 (-0.37%) | 5,240,327 |
13 Mar 2008 | HKD | 11.3 | 11.44 | 10.7 | 10.74 | 10.74 | -0.56 (-4.96%) | 6,104,552 |
12 Mar 2008 | HKD | 11.5 | 12.1 | 10.98 | 11.3 | 11.3 | -0.2 (-1.74%) | 7,426,536 |
11 Mar 2008 | HKD | 11.3 | 11.58 | 10.82 | 11.5 | 11.5 | +0.2 (+1.77%) | 9,294,062 |
10 Mar 2008 | HKD | 11 | 11.38 | 10.8 | 11.3 | 11.3 | +0.48 (+4.44%) | 10,406,520 |
7 Mar 2008 | HKD | 10.98 | 11.34 | 10.8 | 10.82 | 10.82 | -0.44 (-3.91%) | 11,847,740 |
6 Mar 2008 | HKD | 11.54 | 11.7 | 11.2 | 11.26 | 11.26 | -0.04 (-0.35%) | 9,372,822 |
5 Mar 2008 | HKD | 11.7 | 11.78 | 11.2 | 11.3 | 11.3 | -0.2 (-1.74%) | 13,836,540 |
4 Mar 2008 | HKD | 11.82 | 12.26 | 11.44 | 11.5 | 11.5 | -0.12 (-1.03%) | 9,753,778 |
3 Mar 2008 | HKD | 11.8 | 12.04 | 11.34 | 11.62 | 11.62 | -0.82 (-6.59%) | 8,314,491 |
29 Feb 2008 | HKD | 12.74 | 12.78 | 12.38 | 12.44 | 12.44 | -0.52 (-4.01%) | 5,327,300 |
28 Feb 2008 | HKD | 12.98 | 13.16 | 12.74 | 12.96 | 12.96 | -0.02 (-0.15%) | 6,955,438 |
27 Feb 2008 | HKD | 12.6 | 13.06 | 12.6 | 12.98 | 12.98 | +0.54 (+4.34%) | 11,630,940 |
26 Feb 2008 | HKD | 12.4 | 12.54 | 11.98 | 12.44 | 12.44 | +0.46 (+3.84%) | 10,512,300 |
25 Feb 2008 | HKD | 11.76 | 11.98 | 11.4 | 11.98 | 11.98 | +0.66 (+5.83%) | 8,862,600 |
22 Feb 2008 | HKD | 11.5 | 11.58 | 11.26 | 11.32 | 11.32 | -0.44 (-3.74%) | 6,080,998 |
21 Feb 2008 | HKD | 11.5 | 12.12 | 11.3 | 11.76 | 11.76 | +0.66 (+5.95%) | 12,212,890 |
20 Feb 2008 | HKD | 11.72 | 11.72 | 10.82 | 11.1 | 11.1 | -0.62 (-5.29%) | 15,717,940 |
19 Feb 2008 | HKD | 12.2 | 12.2 | 11.72 | 11.72 | 11.72 | -0.1 (-0.85%) | 4,798,992 |
18 Feb 2008 | HKD | 12.24 | 12.24 | 11.8 | 11.82 | 11.82 | -0.22 (-1.83%) | 5,281,653 |
15 Feb 2008 | HKD | 12.3 | 12.38 | 11.88 | 12.04 | 12.04 | -0.38 (-3.06%) | 13,187,960 |