Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2008 | HKD | 2.85 | 2.9 | 2.85 | 2.85 | 2.85 | -0.08 (-2.73%) | 120,000 |
9 Jan 2008 | HKD | 2.99 | 2.99 | 2.83 | 2.93 | 2.93 | -0.02 (-0.68%) | 78,000 |
8 Jan 2008 | HKD | 2.83 | 2.95 | 2.8 | 2.95 | 2.95 | +0.1 (+3.51%) | 4,138,000 |
7 Jan 2008 | HKD | 2.71 | 2.91 | 2.71 | 2.85 | 2.85 | -0.05 (-1.72%) | 1,436,000 |
4 Jan 2008 | HKD | 2.87 | 2.95 | 2.86 | 2.9 | 2.9 | -0.1 (-3.33%) | 526,000 |
3 Jan 2008 | HKD | 2.96 | 3 | 2.85 | 3 | 3 | +0.04 (+1.35%) | 480,000 |
2 Jan 2008 | HKD | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.14 (-4.52%) | 4,000 |
1 Jan 2008 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 3 | 3.12 | 2.99 | 3.1 | 3.1 | +0.12 (+4.03%) | 1,062,000 |
28 Dec 2007 | HKD | 2.81 | 2.98 | 2.78 | 2.98 | 2.98 | +0.03 (+1.02%) | 564,000 |
27 Dec 2007 | HKD | 2.95 | 2.98 | 2.75 | 2.95 | 2.95 | -0.05 (-1.67%) | 530,000 |
26 Dec 2007 | HKD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |
21 Dec 2007 | HKD | 3 | 3 | 2.99 | 3 | 3 | 0.0 (0.0%) | 256,000 |
20 Dec 2007 | HKD | 2.99 | 3 | 2.83 | 3 | 3 | +0.05 (+1.69%) | 152,000 |
19 Dec 2007 | HKD | 3 | 3 | 2.94 | 2.95 | 2.95 | +0.07 (+2.43%) | 124,000 |
18 Dec 2007 | HKD | 3.01 | 3.01 | 2.88 | 2.88 | 2.88 | -0.12 (-4%) | 442,000 |
17 Dec 2007 | HKD | 2.98 | 3 | 2.93 | 3 | 3 | +0.02 (+0.67%) | 914,000 |
14 Dec 2007 | HKD | 3.05 | 3.05 | 2.9 | 2.98 | 2.98 | -0.02 (-0.67%) | 468,000 |
13 Dec 2007 | HKD | 3.18 | 3.18 | 3 | 3 | 3 | -0.14 (-4.46%) | 750,000 |
12 Dec 2007 | HKD | 3.21 | 3.21 | 3.14 | 3.14 | 3.14 | -0.06 (-1.88%) | 28,000 |
11 Dec 2007 | HKD | 3.19 | 3.23 | 3.12 | 3.2 | 3.2 | +0.01 (+0.31%) | 294,000 |
10 Dec 2007 | HKD | 3.06 | 3.2 | 3.06 | 3.19 | 3.19 | +0.11 (+3.57%) | 1,124,000 |
7 Dec 2007 | HKD | 3.15 | 3.15 | 3.08 | 3.08 | 3.08 | -0.07 (-2.22%) | 302,000 |
6 Dec 2007 | HKD | 3.3 | 3.3 | 3.08 | 3.15 | 3.15 | -0.12 (-3.67%) | 858,000 |
5 Dec 2007 | HKD | 3.2 | 3.28 | 3.2 | 3.27 | 3.27 | +0.06 (+1.87%) | 180,000 |
4 Dec 2007 | HKD | 3.11 | 3.21 | 3.1 | 3.21 | 3.21 | +0.04 (+1.26%) | 238,000 |
3 Dec 2007 | HKD | 3.18 | 3.2 | 3.17 | 3.17 | 3.17 | +0.07 (+2.26%) | 28,000 |
30 Nov 2007 | HKD | 3.06 | 3.1 | 3.05 | 3.1 | 3.1 | +0.04 (+1.31%) | 90,000 |