Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2008 | HKD | 1.98 | 1.98 | 1.88 | 1.95 | 1.95 | +0.01 (+0.52%) | 638,000 |
16 Jan 2008 | HKD | 2 | 2 | 1.92 | 1.94 | 1.94 | -0.09 (-4.43%) | 926,000 |
15 Jan 2008 | HKD | 2.1 | 2.1 | 2 | 2.03 | 2.03 | -0.06 (-2.87%) | 534,000 |
14 Jan 2008 | HKD | 2.19 | 2.19 | 2.09 | 2.09 | 2.09 | -0.1 (-4.57%) | 406,000 |
11 Jan 2008 | HKD | 2.22 | 2.22 | 2.19 | 2.19 | 2.19 | -0.03 (-1.35%) | 106,000 |
10 Jan 2008 | HKD | 2.26 | 2.28 | 2.2 | 2.22 | 2.22 | -0.04 (-1.77%) | 424,000 |
9 Jan 2008 | HKD | 2.23 | 2.28 | 2.21 | 2.26 | 2.26 | +0.01 (+0.44%) | 494,000 |
8 Jan 2008 | HKD | 2.32 | 2.32 | 2.23 | 2.25 | 2.25 | -0.02 (-0.88%) | 150,000 |
7 Jan 2008 | HKD | 2.21 | 2.27 | 2.19 | 2.27 | 2.27 | -0.02 (-0.87%) | 396,000 |
4 Jan 2008 | HKD | 2.18 | 2.34 | 2.18 | 2.29 | 2.29 | +0.14 (+6.51%) | 1,685,000 |
3 Jan 2008 | HKD | 2.1 | 2.15 | 2.09 | 2.15 | 2.15 | +0.02 (+0.94%) | 390,000 |
2 Jan 2008 | HKD | 2.1 | 2.14 | 2.1 | 2.13 | 2.13 | -0.01 (-0.47%) | 288,000 |
1 Jan 2008 | HKD | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 2.15 | 2.15 | 2.11 | 2.14 | 2.14 | +0.04 (+1.90%) | 196,000 |
28 Dec 2007 | HKD | 2.1 | 2.12 | 2.08 | 2.1 | 2.1 | -0.04 (-1.87%) | 342,000 |
27 Dec 2007 | HKD | 2.18 | 2.18 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 324,000 |
26 Dec 2007 | HKD | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 2.05 | 2.14 | 2.05 | 2.14 | 2.14 | +0.1 (+4.90%) | 398,000 |
21 Dec 2007 | HKD | 2.04 | 2.04 | 2 | 2.04 | 2.04 | 0.0 (0.0%) | 822,000 |
20 Dec 2007 | HKD | 2.01 | 2.09 | 2.01 | 2.04 | 2.04 | +0.01 (+0.49%) | 286,000 |
19 Dec 2007 | HKD | 2.05 | 2.09 | 2.01 | 2.03 | 2.03 | 0.0 (0.0%) | 294,000 |
18 Dec 2007 | HKD | 2.1 | 2.1 | 2 | 2.03 | 2.03 | -0.07 (-3.33%) | 934,000 |
17 Dec 2007 | HKD | 2.14 | 2.14 | 2.07 | 2.1 | 2.1 | -0.01 (-0.47%) | 736,000 |
14 Dec 2007 | HKD | 2.18 | 2.19 | 2.1 | 2.11 | 2.11 | -0.1 (-4.52%) | 1,206,000 |
13 Dec 2007 | HKD | 2.2 | 2.25 | 2.18 | 2.21 | 2.21 | -0.03 (-1.34%) | 1,244,000 |
12 Dec 2007 | HKD | 2.25 | 2.3 | 2.23 | 2.24 | 2.24 | -0.06 (-2.61%) | 2,034,000 |
11 Dec 2007 | HKD | 2.25 | 2.32 | 2.21 | 2.3 | 2.3 | +0.1 (+4.55%) | 2,978,000 |
10 Dec 2007 | HKD | 2.2 | 2.27 | 2.18 | 2.2 | 2.2 | +0.16 (+7.84%) | 3,090,000 |
7 Dec 2007 | HKD | 2 | 2.05 | 1.97 | 2.04 | 2.04 | +0.04 (+2%) | 472,000 |