Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2008 | HKD | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 0 |
3 Apr 2008 | HKD | 10.1 | 10.88 | 10.02 | 10.5 | 10.5 | +0.02 (+0.19%) | 777,500 |
2 Apr 2008 | HKD | 9.76 | 10.6 | 9.76 | 10.48 | 10.48 | +0.75 (+7.71%) | 3,965,333 |
1 Apr 2008 | HKD | 10 | 10 | 9.66 | 9.73 | 9.73 | -0.18 (-1.82%) | 961,500 |
31 Mar 2008 | HKD | 9.94 | 9.94 | 9.8 | 9.91 | 9.91 | -0.03 (-0.30%) | 545,833 |
28 Mar 2008 | HKD | 9.7 | 9.98 | 9.7 | 9.94 | 9.94 | +0.18 (+1.84%) | 455,500 |
27 Mar 2008 | HKD | 9.8 | 9.86 | 9.66 | 9.76 | 9.76 | +0.1 (+1.04%) | 1,783,500 |
26 Mar 2008 | HKD | 9.7 | 9.77 | 9.57 | 9.66 | 9.66 | 0.0 (0.0%) | 913,000 |
25 Mar 2008 | HKD | 9.5 | 9.82 | 9.5 | 9.66 | 9.66 | +0.16 (+1.68%) | 1,088,333 |
24 Mar 2008 | HKD | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0.0 (0.0%) | 0 |
21 Mar 2008 | HKD | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0.0 (0.0%) | 0 |
20 Mar 2008 | HKD | 9.49 | 9.67 | 9.1 | 9.5 | 9.5 | +0.01 (+0.11%) | 601,000 |
19 Mar 2008 | HKD | 9.85 | 9.86 | 9.32 | 9.49 | 9.49 | -0.2 (-2.06%) | 492,333 |
18 Mar 2008 | HKD | 9.8 | 9.93 | 9.5 | 9.69 | 9.69 | -0.05 (-0.51%) | 730,000 |
17 Mar 2008 | HKD | 10 | 10.08 | 9.63 | 9.74 | 9.74 | -0.36 (-3.56%) | 965,000 |
14 Mar 2008 | HKD | 10.38 | 10.54 | 10.1 | 10.1 | 10.1 | -0.32 (-3.07%) | 2,077,500 |
13 Mar 2008 | HKD | 10.1 | 10.5 | 10.02 | 10.42 | 10.42 | +0.1 (+0.97%) | 915,000 |
12 Mar 2008 | HKD | 10.28 | 10.5 | 10.1 | 10.32 | 10.32 | +0.22 (+2.18%) | 257,500 |
11 Mar 2008 | HKD | 10 | 10.22 | 9.9 | 10.1 | 10.1 | 0.0 (0.0%) | 2,543,832 |
10 Mar 2008 | HKD | 10.4 | 10.4 | 9.6 | 10.1 | 10.1 | -0.28 (-2.70%) | 199,000 |
7 Mar 2008 | HKD | 10.7 | 10.7 | 10.18 | 10.38 | 10.38 | -0.24 (-2.26%) | 646,500 |
6 Mar 2008 | HKD | 11.1 | 11.1 | 10.6 | 10.62 | 10.62 | -0.38 (-3.45%) | 619,000 |
5 Mar 2008 | HKD | 11.36 | 11.4 | 11 | 11 | 11 | -0.36 (-3.17%) | 442,500 |
4 Mar 2008 | HKD | 11.7 | 11.9 | 11.32 | 11.36 | 11.36 | -0.14 (-1.22%) | 647,000 |
3 Mar 2008 | HKD | 11.5 | 11.84 | 11.1 | 11.5 | 11.5 | +0.2 (+1.77%) | 429,000 |
29 Feb 2008 | HKD | 11.5 | 11.7 | 11.26 | 11.3 | 11.3 | -0.2 (-1.74%) | 149,500 |
28 Feb 2008 | HKD | 11.34 | 11.5 | 11.34 | 11.5 | 11.5 | +0.16 (+1.41%) | 125,331 |
27 Feb 2008 | HKD | 11.6 | 11.6 | 11.3 | 11.34 | 11.34 | +0.24 (+2.16%) | 247,500 |
26 Feb 2008 | HKD | 10.76 | 11.8 | 10.7 | 11.1 | 11.1 | +0.1 (+0.91%) | 412,500 |
25 Feb 2008 | HKD | 10.94 | 11.32 | 10.9 | 11 | 11 | +0.06 (+0.55%) | 1,930,500 |