Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2008 | HKD | 6.24 | 6.45 | 6 | 6.42 | 6.137 | +0.15 (+2.39%) | 12,272,025 |
8 Jan 2008 | HKD | 6.71 | 6.79 | 6.15 | 6.27 | 5.9936 | -0.44 (-6.56%) | 13,638,257 |
7 Jan 2008 | HKD | 6.4 | 7.08 | 6.22 | 6.71 | 6.4142 | +0.23 (+3.55%) | 32,988,325 |
4 Jan 2008 | HKD | 5.84 | 6.77 | 5.84 | 6.48 | 6.1943 | +0.64 (+10.96%) | 48,604,793 |
3 Jan 2008 | HKD | 5.5 | 6.03 | 5.47 | 5.84 | 5.5825 | +0.22 (+3.91%) | 23,081,575 |
2 Jan 2008 | HKD | 6 | 6.19 | 5.61 | 5.62 | 5.3722 | -0.52 (-8.47%) | 18,875,130 |
1 Jan 2008 | HKD | 6.14 | 6.14 | 6.14 | 6.14 | 5.8693 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 6.44 | 6.76 | 6.05 | 6.14 | 5.8693 | -0.22 (-3.46%) | 31,638,831 |
28 Dec 2007 | HKD | 5.47 | 6.49 | 5.32 | 6.36 | 6.0796 | +0.89 (+16.27%) | 100,868,911 |
27 Dec 2007 | HKD | 4.65 | 5.52 | 4.56 | 5.47 | 5.2288 | +0.8 (+17.13%) | 57,425,670 |
26 Dec 2007 | HKD | 4.67 | 4.67 | 4.67 | 4.67 | 4.4641 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 4.67 | 4.67 | 4.67 | 4.67 | 4.4641 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 4.61 | 4.8 | 4.51 | 4.67 | 4.4641 | +0.06 (+1.30%) | 20,264,376 |
21 Dec 2007 | HKD | 4.6 | 4.71 | 4.48 | 4.61 | 4.4068 | 0.0 (0.0%) | 28,027,627 |
20 Dec 2007 | HKD | 4.59 | 4.84 | 4.48 | 4.61 | 4.4068 | +0.13 (+2.90%) | 30,149,157 |
19 Dec 2007 | HKD | 4.65 | 4.65 | 4.37 | 4.48 | 4.2825 | -0.17 (-3.66%) | 35,639,191 |
18 Dec 2007 | HKD | 4.7 | 4.82 | 4.3 | 4.65 | 4.445 | -0.1 (-2.11%) | 79,693,774 |
17 Dec 2007 | HKD | 4.22 | 4.8 | 3.97 | 4.75 | 4.5406 | 0.0 (0.0%) | 308,455,160 |