Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2008 | HKD | 8.38 | 8.66 | 8.2 | 8.4 | 8.4 | -0.16 (-1.87%) | 1,443,000 |
21 Feb 2008 | HKD | 8.5 | 8.58 | 8.5 | 8.56 | 8.56 | +0.01 (+0.12%) | 335,000 |
20 Feb 2008 | HKD | 8.5 | 8.57 | 8.5 | 8.55 | 8.55 | 0.0 (0.0%) | 984,000 |
19 Feb 2008 | HKD | 8.47 | 8.59 | 8.47 | 8.55 | 8.55 | +0.05 (+0.59%) | 212,000 |
18 Feb 2008 | HKD | 8.35 | 8.55 | 8.35 | 8.5 | 8.5 | +0.2 (+2.41%) | 3,161,000 |
15 Feb 2008 | HKD | 8.2 | 8.33 | 8.15 | 8.3 | 8.3 | +0.1 (+1.22%) | 1,609,000 |
14 Feb 2008 | HKD | 8.13 | 8.28 | 8.12 | 8.2 | 8.2 | +0.25 (+3.14%) | 5,370,000 |
13 Feb 2008 | HKD | 8.01 | 8.09 | 7.92 | 7.95 | 7.95 | -0.06 (-0.75%) | 3,876,000 |
12 Feb 2008 | HKD | 8 | 8.27 | 8 | 8.01 | 8.01 | -0.19 (-2.32%) | 1,647,000 |
11 Feb 2008 | HKD | 8.15 | 8.2 | 8.01 | 8.2 | 8.2 | +0.05 (+0.61%) | 572,000 |
8 Feb 2008 | HKD | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 8 | 8.15 | 7.98 | 8.15 | 8.15 | 0.0 (0.0%) | 814,000 |
5 Feb 2008 | HKD | 8.3 | 8.53 | 8.09 | 8.15 | 8.15 | -0.12 (-1.45%) | 3,466,290 |
4 Feb 2008 | HKD | 8.26 | 8.49 | 8.1 | 8.27 | 8.27 | +0.12 (+1.47%) | 5,531,000 |
1 Feb 2008 | HKD | 8.05 | 8.45 | 8.05 | 8.15 | 8.15 | +0.1 (+1.24%) | 2,389,000 |
31 Jan 2008 | HKD | 8.08 | 8.1 | 7.99 | 8.05 | 8.05 | +0.05 (+0.63%) | 3,122,000 |
30 Jan 2008 | HKD | 8.45 | 8.45 | 7.9 | 8 | 8 | -0.25 (-3.03%) | 1,545,000 |
29 Jan 2008 | HKD | 8.25 | 8.52 | 8.01 | 8.25 | 8.25 | -0.05 (-0.60%) | 2,287,000 |
28 Jan 2008 | HKD | 7.99 | 8.5 | 7.99 | 8.3 | 8.3 | +0.05 (+0.61%) | 1,734,000 |
25 Jan 2008 | HKD | 7.9 | 9 | 7.9 | 8.25 | 8.25 | +0.32 (+4.04%) | 1,438,000 |
24 Jan 2008 | HKD | 8.35 | 8.35 | 7.85 | 7.93 | 7.93 | -0.22 (-2.70%) | 1,182,000 |
23 Jan 2008 | HKD | 8.12 | 8.32 | 7.7 | 8.15 | 8.15 | +0.35 (+4.49%) | 3,000,000 |
22 Jan 2008 | HKD | 7.82 | 8 | 7.8 | 7.8 | 7.8 | -0.43 (-5.22%) | 2,660,000 |
21 Jan 2008 | HKD | 8.5 | 8.5 | 8.1 | 8.23 | 8.23 | -0.47 (-5.40%) | 2,782,000 |
18 Jan 2008 | HKD | 8.3 | 8.72 | 8.1 | 8.7 | 8.7 | +0.14 (+1.64%) | 2,996,000 |
17 Jan 2008 | HKD | 8.52 | 8.6 | 8.25 | 8.56 | 8.56 | 0.0 (0.0%) | 5,495,000 |
16 Jan 2008 | HKD | 8.68 | 8.7 | 8.52 | 8.56 | 8.56 | -0.34 (-3.82%) | 1,155,000 |
15 Jan 2008 | HKD | 8.7 | 9 | 8.7 | 8.9 | 8.9 | -0.05 (-0.56%) | 1,448,000 |
14 Jan 2008 | HKD | 9 | 9 | 8.8 | 8.95 | 8.95 | -0.12 (-1.32%) | 1,905,669 |