Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2008 | HKD | 1.85 | 1.86 | 1.82 | 1.85 | 1.85 | -0.01 (-0.54%) | 1,486,000 |
20 Feb 2008 | HKD | 1.86 | 1.86 | 1.82 | 1.86 | 1.86 | +0.02 (+1.09%) | 3,026,000 |
19 Feb 2008 | HKD | 1.83 | 1.87 | 1.83 | 1.84 | 1.84 | +0.03 (+1.66%) | 2,022,000 |
18 Feb 2008 | HKD | 1.86 | 1.94 | 1.8 | 1.81 | 1.81 | -0.07 (-3.72%) | 558,000 |
15 Feb 2008 | HKD | 1.94 | 1.94 | 1.88 | 1.88 | 1.88 | -0.08 (-4.08%) | 70,000 |
14 Feb 2008 | HKD | 1.87 | 1.96 | 1.87 | 1.96 | 1.96 | +0.1 (+5.38%) | 1,050,000 |
13 Feb 2008 | HKD | 1.91 | 1.91 | 1.85 | 1.86 | 1.86 | -0.09 (-4.62%) | 310,000 |
12 Feb 2008 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.05 (-2.50%) | 80,000 |
11 Feb 2008 | HKD | 1.9 | 2 | 1.9 | 2 | 2 | +0.01 (+0.50%) | 172,000 |
8 Feb 2008 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 1.99 | 1.99 | 1.86 | 1.99 | 1.99 | +0.02 (+1.02%) | 30,000 |
5 Feb 2008 | HKD | 2 | 2 | 1.97 | 1.97 | 1.97 | -0.03 (-1.50%) | 36,000 |
4 Feb 2008 | HKD | 2.15 | 2.15 | 2 | 2 | 2 | +0.05 (+2.56%) | 34,000 |
1 Feb 2008 | HKD | 1.86 | 1.95 | 1.85 | 1.95 | 1.95 | 0.0 (0.0%) | 412,000 |
31 Jan 2008 | HKD | 1.82 | 1.95 | 1.8 | 1.95 | 1.95 | +0.1 (+5.41%) | 392,000 |
30 Jan 2008 | HKD | 1.9 | 1.98 | 1.85 | 1.85 | 1.85 | +0.02 (+1.09%) | 1,702,000 |
29 Jan 2008 | HKD | 1.91 | 1.93 | 1.83 | 1.83 | 1.83 | -0.02 (-1.08%) | 262,000 |
28 Jan 2008 | HKD | 1.7 | 1.88 | 1.7 | 1.85 | 1.85 | -0.04 (-2.12%) | 362,000 |
25 Jan 2008 | HKD | 2.03 | 2.03 | 1.84 | 1.89 | 1.89 | 0.0 (0.0%) | 1,150,000 |
24 Jan 2008 | HKD | 1.87 | 1.98 | 1.87 | 1.89 | 1.89 | -0.09 (-4.55%) | 182,000 |
23 Jan 2008 | HKD | 2 | 2.1 | 1.71 | 1.98 | 1.98 | +0.1 (+5.32%) | 832,000 |
22 Jan 2008 | HKD | 2.18 | 2.2 | 1.7 | 1.88 | 1.88 | -0.32 (-14.55%) | 1,314,000 |
21 Jan 2008 | HKD | 2.21 | 2.31 | 2.2 | 2.2 | 2.2 | -0.21 (-8.71%) | 560,000 |
18 Jan 2008 | HKD | 2.41 | 2.42 | 2.41 | 2.41 | 2.41 | +0.01 (+0.42%) | 110,000 |
17 Jan 2008 | HKD | 2.29 | 2.4 | 2.29 | 2.4 | 2.4 | +0.1 (+4.35%) | 234,000 |
16 Jan 2008 | HKD | 2.5 | 2.5 | 2.23 | 2.3 | 2.3 | -0.25 (-9.80%) | 290,000 |
15 Jan 2008 | HKD | 2.55 | 2.65 | 2.55 | 2.55 | 2.55 | -0.19 (-6.93%) | 94,000 |
14 Jan 2008 | HKD | 2.7 | 2.75 | 2.46 | 2.74 | 2.74 | -0.06 (-2.14%) | 528,000 |
11 Jan 2008 | HKD | 2.82 | 2.9 | 2.8 | 2.8 | 2.8 | -0.05 (-1.75%) | 64,000 |