Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2008 | HKD | 8.77 | 9.07 | 8.71 | 9.07 | 9.07 | +0.3 (+3.42%) | 1,972,000 |
10 Jan 2008 | HKD | 8.7 | 8.9 | 8.69 | 8.77 | 8.77 | +0.14 (+1.62%) | 1,058,000 |
9 Jan 2008 | HKD | 8.72 | 8.72 | 8.54 | 8.63 | 8.63 | -0.14 (-1.60%) | 1,892,943 |
8 Jan 2008 | HKD | 9.07 | 9.07 | 8.71 | 8.77 | 8.77 | -0.3 (-3.31%) | 617,000 |
7 Jan 2008 | HKD | 9 | 9.22 | 8.89 | 9.07 | 9.07 | +0.07 (+0.78%) | 1,156,000 |
4 Jan 2008 | HKD | 8.79 | 9.07 | 8.75 | 9 | 9 | +0.4 (+4.65%) | 6,115,000 |
3 Jan 2008 | HKD | 8.5 | 8.72 | 8.25 | 8.6 | 8.6 | +0.3 (+3.61%) | 4,215,000 |
2 Jan 2008 | HKD | 8.22 | 8.4 | 8.13 | 8.3 | 8.3 | +0.16 (+1.97%) | 2,267,266 |
1 Jan 2008 | HKD | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 8.6 | 8.76 | 8.1 | 8.14 | 8.14 | -0.46 (-5.35%) | 2,454,000 |
28 Dec 2007 | HKD | 8.6 | 8.63 | 8.4 | 8.6 | 8.6 | +0.06 (+0.70%) | 1,133,000 |
27 Dec 2007 | HKD | 8.24 | 8.61 | 8.24 | 8.54 | 8.54 | +0.12 (+1.43%) | 3,299,000 |
26 Dec 2007 | HKD | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 8.34 | 8.45 | 8.34 | 8.42 | 8.42 | +0.06 (+0.72%) | 50,000 |
21 Dec 2007 | HKD | 7.98 | 8.65 | 7.98 | 8.36 | 8.36 | +0.36 (+4.50%) | 3,149,000 |
20 Dec 2007 | HKD | 7.86 | 8.06 | 7.8 | 8 | 8 | +0.04 (+0.50%) | 1,002,000 |
19 Dec 2007 | HKD | 7.88 | 7.96 | 7.7 | 7.96 | 7.96 | +0.16 (+2.05%) | 1,548,000 |
18 Dec 2007 | HKD | 7.84 | 7.84 | 7.7 | 7.8 | 7.8 | +0.15 (+1.96%) | 942,000 |
17 Dec 2007 | HKD | 8.24 | 8.35 | 7.6 | 7.65 | 7.65 | -0.74 (-8.82%) | 1,735,701 |
14 Dec 2007 | HKD | 8.25 | 8.46 | 8.25 | 8.39 | 8.39 | +0.01 (+0.12%) | 2,394,000 |
13 Dec 2007 | HKD | 8.33 | 8.7 | 8.33 | 8.38 | 8.38 | +0.02 (+0.24%) | 2,881,000 |
12 Dec 2007 | HKD | 8.3 | 8.36 | 8.3 | 8.36 | 8.36 | -0.13 (-1.53%) | 117,000 |
11 Dec 2007 | HKD | 8.5 | 8.54 | 8.45 | 8.49 | 8.49 | 0.0 (0.0%) | 4,243,000 |
10 Dec 2007 | HKD | 8.36 | 8.6 | 8.36 | 8.49 | 8.49 | +0.11 (+1.31%) | 1,664,192 |
7 Dec 2007 | HKD | 8.32 | 8.42 | 8.24 | 8.38 | 8.38 | +0.01 (+0.12%) | 3,210,000 |
6 Dec 2007 | HKD | 8.37 | 8.41 | 8.3 | 8.37 | 8.37 | 0.0 (0.0%) | 409,500 |
5 Dec 2007 | HKD | 8.4 | 8.41 | 8.29 | 8.37 | 8.37 | -0.03 (-0.36%) | 1,608,000 |
4 Dec 2007 | HKD | 8.4 | 8.5 | 8.35 | 8.4 | 8.4 | +0.02 (+0.24%) | 3,150,000 |
3 Dec 2007 | HKD | 8.6 | 8.6 | 8.3 | 8.38 | 8.38 | -0.02 (-0.24%) | 1,684,000 |