Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2008 | HKD | 11.8 | 11.94 | 11.14 | 11.16 | 8.1164 | -0.8 (-6.69%) | 15,486,336 |
9 Jan 2008 | HKD | 11.42 | 11.96 | 11.2 | 11.96 | 8.6982 | +0.34 (+2.93%) | 19,559,189 |
8 Jan 2008 | HKD | 11.46 | 11.74 | 11.42 | 11.62 | 8.4509 | +0.16 (+1.40%) | 13,860,000 |
7 Jan 2008 | HKD | 11.56 | 11.6 | 11.1 | 11.46 | 8.3345 | -0.42 (-3.54%) | 23,488,643 |
4 Jan 2008 | HKD | 11.44 | 12.26 | 11 | 11.88 | 8.64 | +0.4 (+3.48%) | 30,573,988 |
3 Jan 2008 | HKD | 12.1 | 12.32 | 11.46 | 11.48 | 8.3491 | -0.98 (-7.87%) | 23,387,222 |
2 Jan 2008 | HKD | 12.4 | 12.8 | 12.24 | 12.46 | 9.0618 | -0.14 (-1.11%) | 11,812,000 |
1 Jan 2008 | HKD | 12.6 | 12.6 | 12.6 | 12.6 | 9.1636 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 12.8 | 12.8 | 12.4 | 12.6 | 9.1636 | +0.12 (+0.96%) | 3,036,000 |
28 Dec 2007 | HKD | 12.48 | 12.54 | 12.12 | 12.48 | 9.0764 | -0.2 (-1.58%) | 4,025,770 |
27 Dec 2007 | HKD | 13.18 | 13.18 | 12.52 | 12.68 | 9.2218 | -0.48 (-3.65%) | 6,962,000 |
26 Dec 2007 | HKD | 13.16 | 13.16 | 13.16 | 13.16 | 9.5709 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 13.16 | 13.16 | 13.16 | 13.16 | 9.5709 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 13.24 | 13.24 | 13.04 | 13.16 | 9.5709 | +0.14 (+1.08%) | 5,698,000 |
21 Dec 2007 | HKD | 12.7 | 13.22 | 12.3 | 13.02 | 9.4691 | +0.32 (+2.52%) | 16,546,737 |
20 Dec 2007 | HKD | 12.74 | 13.02 | 12.48 | 12.7 | 9.2364 | -0.1 (-0.78%) | 12,355,400 |
19 Dec 2007 | HKD | 12 | 12.96 | 12 | 12.8 | 9.3091 | +0.72 (+5.96%) | 22,803,500 |
18 Dec 2007 | HKD | 11.74 | 12.1 | 11.26 | 12.08 | 8.7855 | +0.18 (+1.51%) | 15,133,466 |
17 Dec 2007 | HKD | 12.36 | 12.36 | 11.4 | 11.9 | 8.6545 | -0.52 (-4.19%) | 14,679,788 |
14 Dec 2007 | HKD | 12.2 | 12.86 | 12.02 | 12.42 | 9.0327 | -0.08 (-0.64%) | 22,805,000 |
13 Dec 2007 | HKD | 14 | 14 | 12.26 | 12.5 | 9.0909 | -1 (-7.41%) | 29,074,787 |
12 Dec 2007 | HKD | 13.62 | 13.64 | 13.12 | 13.5 | 9.8182 | -0.62 (-4.39%) | 20,545,000 |
11 Dec 2007 | HKD | 13.94 | 14.2 | 13.86 | 14.12 | 10.2691 | +0.56 (+4.13%) | 18,184,889 |
10 Dec 2007 | HKD | 14.52 | 14.54 | 13.46 | 13.56 | 9.8618 | -0.7 (-4.91%) | 11,120,157 |
7 Dec 2007 | HKD | 14.66 | 14.72 | 14.2 | 14.26 | 10.3709 | -0.3 (-2.06%) | 18,527,549 |
6 Dec 2007 | HKD | 14.22 | 14.78 | 14.22 | 14.56 | 10.5891 | +0.34 (+2.39%) | 18,420,919 |
5 Dec 2007 | HKD | 14.4 | 14.5 | 14.02 | 14.22 | 10.3418 | 0.0 (0.0%) | 24,962,126 |
4 Dec 2007 | HKD | 14.7 | 14.72 | 14.2 | 14.22 | 10.3418 | -0.94 (-6.20%) | 43,331,868 |
3 Dec 2007 | HKD | 16.36 | 16.36 | 14.84 | 15.16 | 11.0255 | -0.78 (-4.89%) | 25,814,151 |
30 Nov 2007 | HKD | 15.3 | 16.22 | 15.24 | 15.94 | 11.5927 | +1.1 (+7.41%) | 59,356,344 |