Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2008 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 2.01 | 2.2 | 1.99 | 2.2 | 2.2 | -0.02 (-0.90%) | 292,000 |
5 Feb 2008 | HKD | 2.16 | 2.22 | 2.15 | 2.22 | 2.22 | +0.06 (+2.78%) | 674,000 |
4 Feb 2008 | HKD | 2.16 | 2.16 | 2.07 | 2.16 | 2.16 | +0.03 (+1.41%) | 624,000 |
1 Feb 2008 | HKD | 2.25 | 2.26 | 2.03 | 2.13 | 2.13 | -0.09 (-4.05%) | 1,806,000 |
31 Jan 2008 | HKD | 2.42 | 2.42 | 2.18 | 2.22 | 2.22 | -0.21 (-8.64%) | 1,826,000 |
30 Jan 2008 | HKD | 2.46 | 2.48 | 2.38 | 2.43 | 2.43 | -0.04 (-1.62%) | 1,232,000 |
29 Jan 2008 | HKD | 2.53 | 2.59 | 2.41 | 2.47 | 2.47 | -0.07 (-2.76%) | 2,544,000 |
28 Jan 2008 | HKD | 2.6 | 2.69 | 2.5 | 2.54 | 2.54 | +0.04 (+1.60%) | 5,574,000 |
25 Jan 2008 | HKD | 2.46 | 2.52 | 2.45 | 2.5 | 2.5 | +0.05 (+2.04%) | 2,946,000 |
24 Jan 2008 | HKD | 2.54 | 2.54 | 2.4 | 2.45 | 2.45 | 0.0 (0.0%) | 2,180,000 |
23 Jan 2008 | HKD | 2.5 | 2.53 | 2.38 | 2.45 | 2.45 | +0.04 (+1.66%) | 2,272,000 |
22 Jan 2008 | HKD | 2.5 | 2.5 | 2.31 | 2.41 | 2.41 | -0.16 (-6.23%) | 2,744,000 |
21 Jan 2008 | HKD | 2.63 | 2.65 | 2.52 | 2.57 | 2.57 | -0.03 (-1.15%) | 1,498,000 |
18 Jan 2008 | HKD | 2.42 | 2.64 | 2.33 | 2.6 | 2.6 | +0.16 (+6.56%) | 7,492,000 |
17 Jan 2008 | HKD | 2.58 | 2.58 | 2.27 | 2.44 | 2.44 | 0.0 (0.0%) | 4,016,000 |
16 Jan 2008 | HKD | 2.68 | 2.68 | 2.44 | 2.44 | 2.44 | -0.23 (-8.61%) | 2,666,000 |
15 Jan 2008 | HKD | 2.74 | 2.74 | 2.63 | 2.67 | 2.67 | -0.07 (-2.55%) | 2,306,000 |
14 Jan 2008 | HKD | 2.73 | 2.75 | 2.68 | 2.74 | 2.74 | +0.01 (+0.37%) | 1,916,000 |
11 Jan 2008 | HKD | 2.78 | 2.8 | 2.71 | 2.73 | 2.73 | -0.02 (-0.73%) | 2,718,000 |
10 Jan 2008 | HKD | 2.78 | 2.78 | 2.71 | 2.75 | 2.75 | +0.04 (+1.48%) | 2,302,000 |
9 Jan 2008 | HKD | 2.74 | 2.75 | 2.67 | 2.71 | 2.71 | -0.02 (-0.73%) | 3,172,000 |
8 Jan 2008 | HKD | 2.77 | 2.78 | 2.7 | 2.73 | 2.73 | 0.0 (0.0%) | 3,512,000 |
7 Jan 2008 | HKD | 2.8 | 2.81 | 2.64 | 2.73 | 2.73 | -0.07 (-2.50%) | 4,106,000 |
4 Jan 2008 | HKD | 2.79 | 2.84 | 2.75 | 2.8 | 2.8 | -0.02 (-0.71%) | 2,132,000 |
3 Jan 2008 | HKD | 2.69 | 2.87 | 2.69 | 2.82 | 2.82 | -0.04 (-1.40%) | 2,282,000 |
2 Jan 2008 | HKD | 2.83 | 2.89 | 2.8 | 2.86 | 2.86 | -0.05 (-1.72%) | 2,522,000 |
1 Jan 2008 | HKD | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 2.9 | 2.93 | 2.88 | 2.91 | 2.91 | +0.05 (+1.75%) | 1,700,000 |
28 Dec 2007 | HKD | 2.83 | 2.94 | 2.82 | 2.86 | 2.86 | +0.01 (+0.35%) | 1,794,000 |