Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2008 | HKD | 0.485 | 0.485 | 0.465 | 0.48 | 19.2 | 0.0 (0.0%) | 3,215,000 |
3 Jan 2008 | HKD | 0.48 | 0.485 | 0.47 | 0.48 | 19.2 | 0.0 (0.0%) | 2,400,000 |
2 Jan 2008 | HKD | 0.49 | 0.49 | 0.475 | 0.48 | 19.2 | -0.005 (-1.03%) | 3,425,000 |
1 Jan 2008 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 19.4 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 0.47 | 0.495 | 0.47 | 0.485 | 19.4 | +0.02 (+4.30%) | 2,575,000 |
28 Dec 2007 | HKD | 0.475 | 0.475 | 0.455 | 0.465 | 18.6 | 0.0 (0.0%) | 2,035,000 |
27 Dec 2007 | HKD | 0.47 | 0.485 | 0.46 | 0.465 | 18.6 | 0.0 (0.0%) | 2,375,000 |
26 Dec 2007 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 18.6 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 18.6 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 0.455 | 0.475 | 0.455 | 0.465 | 18.6 | +0.01 (+2.20%) | 2,200,000 |
21 Dec 2007 | HKD | 0.455 | 0.455 | 0.445 | 0.455 | 18.2 | 0.0 (0.0%) | 2,620,000 |
20 Dec 2007 | HKD | 0.45 | 0.46 | 0.44 | 0.455 | 18.2 | +0.005 (+1.11%) | 2,560,000 |
19 Dec 2007 | HKD | 0.46 | 0.465 | 0.44 | 0.45 | 18 | 0.0 (0.0%) | 2,945,000 |
18 Dec 2007 | HKD | 0.465 | 0.465 | 0.385 | 0.45 | 18 | -0.01 (-2.17%) | 6,200,000 |
17 Dec 2007 | HKD | 0.48 | 0.485 | 0.445 | 0.46 | 18.4 | -0.02 (-4.17%) | 2,835,000 |
14 Dec 2007 | HKD | 0.495 | 0.495 | 0.47 | 0.48 | 19.2 | 0.0 (0.0%) | 3,240,000 |
13 Dec 2007 | HKD | 0.5 | 0.5 | 0.48 | 0.48 | 19.2 | -0.01 (-2.04%) | 2,315,000 |
12 Dec 2007 | HKD | 0.49 | 0.49 | 0.47 | 0.49 | 19.6 | +0.005 (+1.03%) | 3,915,000 |
11 Dec 2007 | HKD | 0.5 | 0.51 | 0.485 | 0.485 | 19.4 | -0.005 (-1.02%) | 2,915,000 |
10 Dec 2007 | HKD | 0.51 | 0.51 | 0.48 | 0.49 | 19.6 | 0.0 (0.0%) | 2,780,000 |
7 Dec 2007 | HKD | 0.51 | 0.52 | 0.49 | 0.49 | 19.6 | -0.02 (-3.92%) | 2,385,000 |
6 Dec 2007 | HKD | 0.495 | 0.52 | 0.49 | 0.51 | 20.4 | +0.02 (+4.08%) | 2,485,000 |
5 Dec 2007 | HKD | 0.52 | 0.52 | 0.48 | 0.49 | 19.6 | -0.01 (-2%) | 2,900,000 |
4 Dec 2007 | HKD | 0.53 | 0.54 | 0.48 | 0.5 | 20 | -0.01 (-1.96%) | 4,735,000 |
3 Dec 2007 | HKD | 0.5 | 0.53 | 0.49 | 0.51 | 20.4 | +0.025 (+5.15%) | 6,555,000 |
30 Nov 2007 | HKD | 0.445 | 0.485 | 0.43 | 0.485 | 19.4 | +0.055 (+12.79%) | 5,530,000 |
29 Nov 2007 | HKD | 0.445 | 0.445 | 0.41 | 0.43 | 17.2 | -0.01 (-2.27%) | 3,940,000 |
28 Nov 2007 | HKD | 0.44 | 0.455 | 0.435 | 0.44 | 17.6 | +0.01 (+2.33%) | 2,445,000 |
27 Nov 2007 | HKD | 0.44 | 0.445 | 0.425 | 0.43 | 17.2 | -0.01 (-2.27%) | 3,590,000 |
26 Nov 2007 | HKD | 0.475 | 0.475 | 0.435 | 0.44 | 17.6 | +0.01 (+2.33%) | 3,570,000 |