Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2008 | HKD | 1.17 | 1.23 | 1.05 | 1.11 | 1.11 | -0.06 (-5.13%) | 8,486,000 |
22 Feb 2008 | HKD | 1.06 | 1.17 | 1.05 | 1.17 | 1.17 | +0.11 (+10.38%) | 3,827,150 |
21 Feb 2008 | HKD | 1.02 | 1.06 | 0.99 | 1.06 | 1.06 | +0.08 (+8.16%) | 1,692,000 |
20 Feb 2008 | HKD | 1.05 | 1.06 | 0.97 | 0.98 | 0.98 | -0.06 (-5.77%) | 2,587,000 |
19 Feb 2008 | HKD | 1.1 | 1.1 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 3,297,000 |
18 Feb 2008 | HKD | 0.96 | 1.03 | 0.96 | 1.03 | 1.03 | +0.1 (+10.75%) | 5,831,000 |
15 Feb 2008 | HKD | 0.93 | 0.93 | 0.9 | 0.93 | 0.93 | +0.03 (+3.33%) | 954,000 |
14 Feb 2008 | HKD | 0.91 | 0.92 | 0.87 | 0.9 | 0.9 | -0.01 (-1.10%) | 1,289,000 |
13 Feb 2008 | HKD | 0.83 | 0.95 | 0.83 | 0.91 | 0.91 | +0.1 (+12.35%) | 1,604,000 |
12 Feb 2008 | HKD | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 489,000 |
11 Feb 2008 | HKD | 0.82 | 0.85 | 0.81 | 0.83 | 0.83 | +0.06 (+7.79%) | 1,568,000 |
8 Feb 2008 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 0.8 | 0.84 | 0.77 | 0.77 | 0.77 | -0.04 (-4.94%) | 1,192,000 |
5 Feb 2008 | HKD | 0.86 | 0.93 | 0.77 | 0.81 | 0.81 | 0.0 (0.0%) | 2,984,000 |
4 Feb 2008 | HKD | 0.84 | 0.88 | 0.77 | 0.81 | 0.81 | +0.07 (+9.46%) | 1,797,000 |
1 Feb 2008 | HKD | 0.82 | 0.82 | 0.7 | 0.74 | 0.74 | -0.09 (-10.84%) | 1,406,000 |
31 Jan 2008 | HKD | 0.78 | 0.9 | 0.73 | 0.83 | 0.83 | 0.0 (0.0%) | 2,615,000 |
30 Jan 2008 | HKD | 0.71 | 0.85 | 0.68 | 0.83 | 0.83 | +0.13 (+18.57%) | 2,651,000 |
29 Jan 2008 | HKD | 0.65 | 0.74 | 0.65 | 0.7 | 0.7 | +0.11 (+18.64%) | 1,541,000 |
28 Jan 2008 | HKD | 0.62 | 0.64 | 0.57 | 0.59 | 0.59 | -0.05 (-7.81%) | 1,224,000 |
25 Jan 2008 | HKD | 0.61 | 0.65 | 0.61 | 0.64 | 0.64 | +0.05 (+8.47%) | 876,000 |
24 Jan 2008 | HKD | 0.6 | 0.6 | 0.55 | 0.59 | 0.59 | 0.0 (0.0%) | 1,353,000 |
23 Jan 2008 | HKD | 0.58 | 0.63 | 0.54 | 0.59 | 0.59 | +0.12 (+25.53%) | 4,834,000 |
22 Jan 2008 | HKD | 0.7 | 0.7 | 0.45 | 0.47 | 0.47 | -0.32 (-40.51%) | 3,486,000 |
21 Jan 2008 | HKD | 0.81 | 0.81 | 0.75 | 0.79 | 0.79 | -0.09 (-10.23%) | 471,000 |
18 Jan 2008 | HKD | 0.83 | 0.89 | 0.8 | 0.88 | 0.88 | -0.02 (-2.22%) | 480,000 |
17 Jan 2008 | HKD | 0.95 | 0.95 | 0.85 | 0.9 | 0.9 | -0.05 (-5.26%) | 311,000 |
16 Jan 2008 | HKD | 0.94 | 0.98 | 0.86 | 0.95 | 0.95 | -0.03 (-3.06%) | 1,414,000 |
15 Jan 2008 | HKD | 0.97 | 1.02 | 0.93 | 0.98 | 0.98 | -0.05 (-4.85%) | 903,000 |