Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2008 | HKD | 31.7 | 31.75 | 30.2 | 30.25 | 30.25 | -0.5 (-1.63%) | 84,683,330 |
15 Feb 2008 | HKD | 29.4 | 30.95 | 29.25 | 30.75 | 30.75 | +0.65 (+2.16%) | 93,757,853 |
14 Feb 2008 | HKD | 29.95 | 30.45 | 29.5 | 30.1 | 30.1 | +1.3 (+4.51%) | 127,835,782 |
13 Feb 2008 | HKD | 29.1 | 29.5 | 28.3 | 28.8 | 28.8 | +0.4 (+1.41%) | 99,581,490 |
12 Feb 2008 | HKD | 28.5 | 28.85 | 28.25 | 28.4 | 28.4 | +0.15 (+0.53%) | 70,469,242 |
11 Feb 2008 | HKD | 29 | 29.2 | 28 | 28.25 | 28.25 | -1.2 (-4.07%) | 99,078,853 |
8 Feb 2008 | HKD | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 29.7 | 29.7 | 28.8 | 29.45 | 29.45 | -2.45 (-7.68%) | 146,178,468 |
5 Feb 2008 | HKD | 32 | 32.2 | 31.05 | 31.9 | 31.9 | -0.35 (-1.09%) | 91,071,787 |
4 Feb 2008 | HKD | 31.4 | 32.35 | 31.05 | 32.25 | 32.25 | +2.85 (+9.69%) | 194,123,668 |
1 Feb 2008 | HKD | 28.55 | 29.7 | 27.5 | 29.4 | 29.4 | +1.4 (+5%) | 197,975,975 |
31 Jan 2008 | HKD | 28 | 29.1 | 27.1 | 28 | 28 | -1.2 (-4.11%) | 183,111,225 |
30 Jan 2008 | HKD | 31.4 | 31.6 | 28.1 | 29.2 | 29.2 | -2.1 (-6.71%) | 213,367,583 |
29 Jan 2008 | HKD | 29.973 | 32.45 | 29.973 | 31.3 | 31.3 | -0.1 (-0.32%) | 114,864,304 |
28 Jan 2008 | HKD | 32.2 | 32.5 | 30.3 | 31.4 | 31.4 | -2.05 (-6.13%) | 192,007,104 |
25 Jan 2008 | HKD | 33 | 33.9 | 32.55 | 33.45 | 33.45 | +2.55 (+8.25%) | 189,734,381 |
24 Jan 2008 | HKD | 28.005 | 34.4 | 28.005 | 30.9 | 30.9 | -1.05 (-3.29%) | 225,049,616 |
23 Jan 2008 | HKD | 28.796 | 32.2 | 28.4 | 31.95 | 31.95 | +4.35 (+15.76%) | 303,216,832 |
22 Jan 2008 | HKD | 35.7 | 35.7 | 27.25 | 27.6 | 27.6 | -5.25 (-15.98%) | 374,703,744 |
21 Jan 2008 | HKD | 35.1 | 35.7 | 32.7 | 32.85 | 32.85 | -3.55 (-9.75%) | 187,235,117 |
18 Jan 2008 | HKD | 33.9 | 36.4 | 33.85 | 36.4 | 36.4 | +0.9 (+2.54%) | 187,332,023 |
17 Jan 2008 | HKD | 33.9 | 36.7 | 32.85 | 35.5 | 35.5 | +2.05 (+6.13%) | 192,824,549 |
16 Jan 2008 | HKD | 34.8 | 34.95 | 32.8 | 33.45 | 33.45 | -2.85 (-7.85%) | 185,235,048 |
15 Jan 2008 | HKD | 37.9 | 38.2 | 36.05 | 36.3 | 36.3 | -1.3 (-3.46%) | 105,009,089 |
14 Jan 2008 | HKD | 38.7 | 38.95 | 37.3 | 37.6 | 37.6 | -0.85 (-2.21%) | 80,448,735 |
11 Jan 2008 | HKD | 39.6 | 40.1 | 38.05 | 38.45 | 38.45 | -0.7 (-1.79%) | 93,176,419 |
10 Jan 2008 | HKD | 39.6 | 39.95 | 38.85 | 39.15 | 39.15 | -0.25 (-0.63%) | 64,780,909 |
9 Jan 2008 | HKD | 37.8 | 39.5 | 37.65 | 39.4 | 39.4 | +1.2 (+3.14%) | 74,583,443 |
8 Jan 2008 | HKD | 39 | 39.45 | 38.05 | 38.2 | 38.2 | -0.4 (-1.04%) | 70,643,154 |