Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2008 | HKD | 0.4 | 0.44 | 0.4 | 0.42 | 0.385 | +0.01 (+2.44%) | 13,778,681 |
30 Jan 2008 | HKD | 0.43 | 0.43 | 0.405 | 0.41 | 0.3759 | -0.02 (-4.65%) | 5,218,272 |
29 Jan 2008 | HKD | 0.435 | 0.445 | 0.43 | 0.43 | 0.3942 | -0.005 (-1.15%) | 7,617,979 |
28 Jan 2008 | HKD | 0.425 | 0.435 | 0.405 | 0.435 | 0.3988 | -0.02 (-4.40%) | 7,295,109 |
25 Jan 2008 | HKD | 0.43 | 0.465 | 0.405 | 0.455 | 0.4171 | +0.06 (+15.19%) | 25,290,338 |
24 Jan 2008 | HKD | 0.405 | 0.46 | 0.39 | 0.395 | 0.3621 | -0.01 (-2.47%) | 31,706,674 |
23 Jan 2008 | HKD | 0.405 | 0.42 | 0.375 | 0.405 | 0.3713 | +0.035 (+9.46%) | 10,087,496 |
22 Jan 2008 | HKD | 0.445 | 0.445 | 0.365 | 0.37 | 0.3392 | -0.08 (-17.78%) | 26,331,330 |
21 Jan 2008 | HKD | 0.45 | 0.47 | 0.45 | 0.45 | 0.4126 | -0.02 (-4.26%) | 6,492,298 |
18 Jan 2008 | HKD | 0.47 | 0.475 | 0.445 | 0.47 | 0.4309 | 0.0 (0.0%) | 24,415,928 |
17 Jan 2008 | HKD | 0.46 | 0.49 | 0.46 | 0.47 | 0.4309 | +0.005 (+1.08%) | 6,693,001 |
16 Jan 2008 | HKD | 0.495 | 0.5 | 0.46 | 0.465 | 0.4263 | -0.045 (-8.81%) | 17,024,830 |
15 Jan 2008 | HKD | 0.52 | 0.535 | 0.5 | 0.5099 | 0.4675 | -0.01 (-1.94%) | 13,726,324 |
14 Jan 2008 | HKD | 0.5099 | 0.53 | 0.5099 | 0.52 | 0.4767 | +0.005 (+0.97%) | 9,825,709 |
11 Jan 2008 | HKD | 0.53 | 0.55 | 0.5 | 0.515 | 0.4721 | -0.01 (-1.90%) | 40,768,840 |
10 Jan 2008 | HKD | 0.56 | 0.56 | 0.515 | 0.525 | 0.4813 | -0.025 (-4.55%) | 31,719,763 |
9 Jan 2008 | HKD | 0.56 | 0.56 | 0.495 | 0.55 | 0.5042 | -0.01 (-1.79%) | 49,913,906 |
8 Jan 2008 | HKD | 0.57 | 0.585 | 0.55 | 0.56 | 0.5134 | -0.01 (-1.75%) | 15,218,506 |
7 Jan 2008 | HKD | 0.59 | 0.59 | 0.555 | 0.57 | 0.5226 | -0.025 (-4.20%) | 13,630,336 |
4 Jan 2008 | HKD | 0.59 | 0.6001 | 0.585 | 0.595 | 0.5455 | +0.01 (+1.71%) | 7,862,313 |
3 Jan 2008 | HKD | 0.59 | 0.59 | 0.565 | 0.585 | 0.5363 | -0.005 (-0.85%) | 12,897,334 |
2 Jan 2008 | HKD | 0.62 | 0.62 | 0.58 | 0.59 | 0.5409 | -0.03 (-4.84%) | 13,089,311 |
1 Jan 2008 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.5684 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 0.63 | 0.655 | 0.61 | 0.62 | 0.5684 | -0.015 (-2.36%) | 9,022,898 |
28 Dec 2007 | HKD | 0.65 | 0.67 | 0.615 | 0.635 | 0.5822 | -0.03 (-4.51%) | 43,552,501 |
27 Dec 2007 | HKD | 0.6001 | 0.67 | 0.6001 | 0.665 | 0.6097 | +0.07 (+11.76%) | 58,051,094 |
26 Dec 2007 | HKD | 0.595 | 0.595 | 0.595 | 0.595 | 0.5455 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 0.595 | 0.595 | 0.595 | 0.595 | 0.5455 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 0.575 | 0.605 | 0.57 | 0.595 | 0.5455 | +0.03 (+5.31%) | 16,056,221 |
21 Dec 2007 | HKD | 0.55 | 0.585 | 0.55 | 0.565 | 0.518 | 0.0 (0.0%) | 7,615,797 |