Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2008 | HKD | 0.29 | 0.29 | 0.28 | 0.28 | 11.2 | -0.01 (-3.45%) | 35,000 |
28 Mar 2008 | HKD | 0.29 | 0.3 | 0.285 | 0.29 | 11.6 | +0.005 (+1.75%) | 160,000 |
27 Mar 2008 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 11.4 | +0.005 (+1.79%) | 80,000 |
26 Mar 2008 | HKD | 0.29 | 0.29 | 0.28 | 0.28 | 11.2 | -0.015 (-5.08%) | 135,000 |
25 Mar 2008 | HKD | 0.3 | 0.3 | 0.29 | 0.295 | 11.8 | +0.025 (+9.26%) | 125,000 |
24 Mar 2008 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 10.8 | 0.0 (0.0%) | 0 |
21 Mar 2008 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 10.8 | 0.0 (0.0%) | 0 |
20 Mar 2008 | HKD | 0.29 | 0.29 | 0.27 | 0.27 | 10.8 | -0.02 (-6.90%) | 115,000 |
19 Mar 2008 | HKD | 0.3 | 0.3 | 0.28 | 0.29 | 11.6 | +0.01 (+3.57%) | 465,000 |
18 Mar 2008 | HKD | 0.29 | 0.29 | 0.275 | 0.28 | 11.2 | -0.01 (-3.45%) | 140,000 |
17 Mar 2008 | HKD | 0.29 | 0.3 | 0.28 | 0.29 | 11.6 | +0.005 (+1.75%) | 645,000 |
14 Mar 2008 | HKD | 0.31 | 0.31 | 0.285 | 0.285 | 11.4 | -0.01 (-3.39%) | 460,000 |
13 Mar 2008 | HKD | 0.31 | 0.31 | 0.295 | 0.295 | 11.8 | -0.015 (-4.84%) | 215,000 |
12 Mar 2008 | HKD | 0.345 | 0.345 | 0.3 | 0.31 | 12.4 | +0.01 (+3.33%) | 145,000 |
11 Mar 2008 | HKD | 0.31 | 0.31 | 0.285 | 0.3 | 12 | -0.01 (-3.23%) | 2,010,000 |
10 Mar 2008 | HKD | 0.325 | 0.325 | 0.305 | 0.31 | 12.4 | -0.005 (-1.59%) | 220,000 |
7 Mar 2008 | HKD | 0.33 | 0.33 | 0.315 | 0.315 | 12.6 | -0.015 (-4.55%) | 185,000 |
6 Mar 2008 | HKD | 0.335 | 0.335 | 0.325 | 0.33 | 13.2 | +0.005 (+1.54%) | 225,000 |
5 Mar 2008 | HKD | 0.35 | 0.35 | 0.315 | 0.325 | 13 | -0.02 (-5.80%) | 355,000 |
4 Mar 2008 | HKD | 0.355 | 0.355 | 0.34 | 0.345 | 13.8 | +0.005 (+1.47%) | 340,000 |
3 Mar 2008 | HKD | 0.345 | 0.345 | 0.335 | 0.34 | 13.6 | +0.005 (+1.49%) | 305,000 |
29 Feb 2008 | HKD | 0.365 | 0.365 | 0.335 | 0.335 | 13.4 | -0.01 (-2.90%) | 525,000 |
28 Feb 2008 | HKD | 0.345 | 0.345 | 0.33 | 0.345 | 13.8 | +0.01 (+2.99%) | 605,000 |
27 Feb 2008 | HKD | 0.36 | 0.36 | 0.32 | 0.335 | 13.4 | -0.01 (-2.90%) | 945,000 |
26 Feb 2008 | HKD | 0.34 | 0.355 | 0.34 | 0.345 | 13.8 | +0.005 (+1.47%) | 1,320,000 |
25 Feb 2008 | HKD | 0.355 | 0.355 | 0.325 | 0.34 | 13.6 | 0.0 (0.0%) | 430,000 |
22 Feb 2008 | HKD | 0.35 | 0.35 | 0.34 | 0.34 | 13.6 | -0.01 (-2.86%) | 847,000 |
21 Feb 2008 | HKD | 0.365 | 0.365 | 0.34 | 0.35 | 14 | +0.005 (+1.45%) | 1,490,000 |
20 Feb 2008 | HKD | 0.375 | 0.38 | 0.345 | 0.345 | 13.8 | -0.015 (-4.17%) | 1,180,000 |
19 Feb 2008 | HKD | 0.31 | 0.365 | 0.31 | 0.36 | 14.4 | +0.05 (+16.13%) | 2,875,000 |