Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2008 | HKD | 2.0501 | 2.1299 | 1.98 | 2.1201 | 1.8007 | -0.04 (-1.85%) | 165,420 |
15 Jan 2008 | HKD | 2.1701 | 2.2 | 2.11 | 2.16 | 1.8346 | -0.04 (-1.82%) | 317,889 |
14 Jan 2008 | HKD | 2.1701 | 2.21 | 2.16 | 2.2 | 1.8686 | -0.04 (-1.79%) | 402,660 |
11 Jan 2008 | HKD | 2.16 | 2.2499 | 2.16 | 2.2401 | 1.9026 | -0.01 (-0.44%) | 164,831 |
10 Jan 2008 | HKD | 2.1799 | 2.27 | 2.02 | 2.2499 | 1.911 | +0.05 (+2.27%) | 353,210 |
9 Jan 2008 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 1.8686 | -0.01 (-0.45%) | 11,774 |
8 Jan 2008 | HKD | 2.2 | 2.22 | 2.19 | 2.21 | 1.8771 | -0.01 (-0.45%) | 94,189 |
7 Jan 2008 | HKD | 2.2401 | 2.2401 | 2.22 | 2.22 | 1.8856 | -0.03 (-1.33%) | 153,058 |
4 Jan 2008 | HKD | 2.2499 | 2.26 | 2.19 | 2.2499 | 1.911 | +0.05 (+2.27%) | 329,663 |
3 Jan 2008 | HKD | 2.27 | 2.27 | 2.2 | 2.2 | 1.8686 | -0.05 (-2.22%) | 47,095 |
2 Jan 2008 | HKD | 2.2499 | 2.2499 | 2.2499 | 2.2499 | 1.911 | -0 (0.0%) | 94,189 |
1 Jan 2008 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 1.911 | +0 (+0.0%) | 0 |
31 Dec 2007 | HKD | 2.32 | 2.33 | 2.2499 | 2.2499 | 1.911 | -0.05 (-2.17%) | 229,587 |
28 Dec 2007 | HKD | 2.2999 | 2.2999 | 2.2999 | 2.2999 | 1.9534 | 0.0 (0.0%) | 23,547 |
27 Dec 2007 | HKD | 2.34 | 2.34 | 2.2901 | 2.2999 | 1.9534 | -0.04 (-1.71%) | 388,531 |
26 Dec 2007 | HKD | 2.34 | 2.34 | 2.34 | 2.34 | 1.9875 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 2.34 | 2.34 | 2.34 | 2.34 | 1.9875 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 2.33 | 2.34 | 2.33 | 2.34 | 1.9875 | -0.06 (-2.50%) | 23,547 |
21 Dec 2007 | HKD | 2.26 | 2.4 | 2.1799 | 2.4 | 2.0384 | +0.17 (+7.62%) | 706,420 |
20 Dec 2007 | HKD | 2.23 | 2.23 | 2.23 | 2.23 | 1.8941 | -0.02 (-0.88%) | 17,661 |
19 Dec 2007 | HKD | 2.27 | 2.28 | 2.22 | 2.2499 | 1.911 | -0.01 (-0.45%) | 270,794 |
18 Dec 2007 | HKD | 2.2499 | 2.26 | 2.2499 | 2.26 | 1.9195 | +0.01 (+0.45%) | 23,547 |
17 Dec 2007 | HKD | 2.2999 | 2.2999 | 2.14 | 2.2499 | 1.911 | -0.01 (-0.45%) | 82,416 |
14 Dec 2007 | HKD | 2.22 | 2.28 | 2.0299 | 2.26 | 1.9195 | 0.0 (0.0%) | 470,947 |
13 Dec 2007 | HKD | 2.2999 | 2.32 | 2.2 | 2.26 | 1.9195 | -0.03 (-1.31%) | 988,988 |
12 Dec 2007 | HKD | 2.2999 | 2.32 | 2.23 | 2.2901 | 1.9451 | 0.0 (0.0%) | 200,152 |
11 Dec 2007 | HKD | 2.33 | 2.33 | 2.2901 | 2.2901 | 1.9451 | -0.02 (-0.86%) | 247,247 |
10 Dec 2007 | HKD | 2.2499 | 2.31 | 2.2499 | 2.31 | 1.962 | -0.01 (-0.43%) | 129,510 |
7 Dec 2007 | HKD | 2.34 | 2.34 | 2.2901 | 2.32 | 1.9705 | +0.02 (+0.87%) | 788,836 |
6 Dec 2007 | HKD | 2.39 | 2.39 | 2.2999 | 2.2999 | 1.9534 | -0.05 (-2.13%) | 1,353,972 |