Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2008 | HKD | 0.465 | 0.47 | 0.435 | 0.45 | 0.4473 | -0.02 (-4.26%) | 146,874 |
27 Feb 2008 | HKD | 0.47 | 0.475 | 0.47 | 0.47 | 0.4672 | 0.0 (0.0%) | 102,611 |
26 Feb 2008 | HKD | 0.47 | 0.47 | 0.465 | 0.47 | 0.4672 | +0.01 (+2.17%) | 110,659 |
25 Feb 2008 | HKD | 0.465 | 0.465 | 0.445 | 0.46 | 0.4573 | 0.0 (0.0%) | 90,539 |
22 Feb 2008 | HKD | 0.455 | 0.46 | 0.455 | 0.46 | 0.4573 | 0.0 (0.0%) | 110,659 |
21 Feb 2008 | HKD | 0.46 | 0.465 | 0.46 | 0.46 | 0.4573 | +0.005 (+1.10%) | 136,814 |
20 Feb 2008 | HKD | 0.45 | 0.465 | 0.45 | 0.455 | 0.4523 | -0.015 (-3.19%) | 84,503 |
19 Feb 2008 | HKD | 0.475 | 0.475 | 0.45 | 0.47 | 0.4672 | 0.0 (0.0%) | 66,395 |
18 Feb 2008 | HKD | 0.47 | 0.47 | 0.46 | 0.47 | 0.4672 | 0.0 (0.0%) | 122,731 |
15 Feb 2008 | HKD | 0.465 | 0.48 | 0.465 | 0.47 | 0.4672 | 0.0 (0.0%) | 173,030 |
14 Feb 2008 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.4672 | 0.0 (0.0%) | 48,287 |
13 Feb 2008 | HKD | 0.47 | 0.47 | 0.45 | 0.47 | 0.4672 | -0.01 (-2.08%) | 74,443 |
12 Feb 2008 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.4771 | 0.0 (0.0%) | 62,371 |
11 Feb 2008 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.4771 | 0.0 (0.0%) | 112,671 |
8 Feb 2008 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.4771 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.4771 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 0.475 | 0.48 | 0.43 | 0.48 | 0.4771 | +0.005 (+1.05%) | 114,683 |
5 Feb 2008 | HKD | 0.475 | 0.475 | 0.45 | 0.475 | 0.4722 | 0.0 (0.0%) | 72,431 |
4 Feb 2008 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.4722 | +0.01 (+2.15%) | 68,407 |
1 Feb 2008 | HKD | 0.445 | 0.465 | 0.445 | 0.465 | 0.4622 | -0.01 (-2.11%) | 58,347 |
31 Jan 2008 | HKD | 0.46 | 0.475 | 0.46 | 0.475 | 0.4722 | -0.005 (-1.04%) | 62,371 |
30 Jan 2008 | HKD | 0.485 | 0.485 | 0.48 | 0.48 | 0.4771 | 0.0 (0.0%) | 56,335 |
29 Jan 2008 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.4771 | 0.0 (0.0%) | 52,311 |
28 Jan 2008 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.4771 | -0.01 (-2.04%) | 66,395 |
25 Jan 2008 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.4871 | +0.01 (+2.08%) | 62,371 |
24 Jan 2008 | HKD | 0.475 | 0.48 | 0.475 | 0.48 | 0.4771 | +0.005 (+1.05%) | 74,443 |
23 Jan 2008 | HKD | 0.475 | 0.48 | 0.475 | 0.475 | 0.4722 | -0.005 (-1.04%) | 92,551 |
22 Jan 2008 | HKD | 0.46 | 0.5 | 0.44 | 0.48 | 0.4771 | -0.02 (-4%) | 136,814 |
21 Jan 2008 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.497 | +0.01 (+2.04%) | 945,629 |
18 Jan 2008 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.4871 | -0.01 (-2%) | 406,419 |