Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2008 | HKD | 0.69 | 0.7 | 0.67 | 0.69 | 6.9 | -0.01 (-1.43%) | 2,492,000 |
21 Feb 2008 | HKD | 0.67 | 0.71 | 0.67 | 0.7 | 7 | +0.03 (+4.48%) | 9,736,000 |
20 Feb 2008 | HKD | 0.68 | 0.68 | 0.64 | 0.67 | 6.7 | 0.0 (0.0%) | 1,768,000 |
19 Feb 2008 | HKD | 0.66 | 0.68 | 0.57 | 0.67 | 6.7 | +0.01 (+1.52%) | 7,196,000 |
18 Feb 2008 | HKD | 0.64 | 0.66 | 0.61 | 0.66 | 6.6 | +0.02 (+3.13%) | 2,889,000 |
15 Feb 2008 | HKD | 0.57 | 0.64 | 0.57 | 0.64 | 6.4 | +0.07 (+12.28%) | 4,070,000 |
14 Feb 2008 | HKD | 0.58 | 0.59 | 0.57 | 0.57 | 5.7 | -0.01 (-1.72%) | 1,941,000 |
13 Feb 2008 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 5.8 | +0.01 (+1.75%) | 2,516,000 |
12 Feb 2008 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 5.7 | 0.0 (0.0%) | 255,000 |
11 Feb 2008 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 5.7 | +0.03 (+5.56%) | 1,797,000 |
8 Feb 2008 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 5.4 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 5.4 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 0.58 | 0.58 | 0.54 | 0.54 | 5.4 | -0.04 (-6.90%) | 337,000 |
5 Feb 2008 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 5.8 | +0.01 (+1.75%) | 2,008,000 |
4 Feb 2008 | HKD | 0.59 | 0.6 | 0.56 | 0.57 | 5.7 | -0.03 (-5%) | 3,020,000 |
1 Feb 2008 | HKD | 0.59 | 0.6 | 0.56 | 0.6 | 6 | -0.01 (-1.64%) | 1,509,000 |
31 Jan 2008 | HKD | 0.59 | 0.61 | 0.55 | 0.61 | 6.1 | +0.01 (+1.67%) | 3,812,000 |
30 Jan 2008 | HKD | 0.61 | 0.61 | 0.59 | 0.6 | 6 | +0.02 (+3.45%) | 1,385,000 |
29 Jan 2008 | HKD | 0.6 | 0.62 | 0.58 | 0.58 | 5.8 | +0.03 (+5.45%) | 1,906,000 |
28 Jan 2008 | HKD | 0.59 | 0.62 | 0.55 | 0.55 | 5.5 | -0.07 (-11.29%) | 2,270,000 |
25 Jan 2008 | HKD | 0.62 | 0.64 | 0.6 | 0.62 | 6.2 | +0.03 (+5.08%) | 2,236,000 |
24 Jan 2008 | HKD | 0.56 | 0.6 | 0.54 | 0.59 | 5.9 | +0.04 (+7.27%) | 5,234,000 |
23 Jan 2008 | HKD | 0.54 | 0.59 | 0.5 | 0.55 | 5.5 | +0.03 (+5.77%) | 6,371,000 |
22 Jan 2008 | HKD | 0.61 | 0.61 | 0.52 | 0.52 | 5.2 | -0.14 (-21.21%) | 8,900,000 |
21 Jan 2008 | HKD | 0.65 | 0.67 | 0.65 | 0.66 | 6.6 | -0.02 (-2.94%) | 5,465,000 |
18 Jan 2008 | HKD | 0.67 | 0.69 | 0.65 | 0.68 | 6.8 | -0.01 (-1.45%) | 4,646,000 |
17 Jan 2008 | HKD | 0.66 | 0.7 | 0.66 | 0.69 | 6.9 | +0.02 (+2.99%) | 10,091,000 |
16 Jan 2008 | HKD | 0.69 | 0.7 | 0.66 | 0.67 | 6.7 | -0.06 (-8.22%) | 7,841,000 |
15 Jan 2008 | HKD | 0.72 | 0.73 | 0.7 | 0.73 | 7.3 | -0.01 (-1.35%) | 9,771,000 |
14 Jan 2008 | HKD | 0.73 | 0.75 | 0.69 | 0.74 | 7.4 | +0.06 (+8.82%) | 11,516,000 |