Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2008 | HKD | 1.3 | 1.36 | 1.27 | 1.27 | 1.27 | -0.06 (-4.51%) | 3,766,000 |
31 Mar 2008 | HKD | 1.35 | 1.36 | 1.3 | 1.33 | 1.33 | -0.06 (-4.32%) | 5,094,000 |
28 Mar 2008 | HKD | 1.3 | 1.42 | 1.3 | 1.39 | 1.39 | +0.13 (+10.32%) | 11,258,000 |
27 Mar 2008 | HKD | 1.25 | 1.27 | 1.21 | 1.26 | 1.26 | -0.02 (-1.56%) | 2,448,000 |
26 Mar 2008 | HKD | 1.21 | 1.28 | 1.16 | 1.28 | 1.28 | +0.1 (+8.47%) | 6,752,000 |
25 Mar 2008 | HKD | 1.2 | 1.23 | 1.15 | 1.18 | 1.18 | +0.04 (+3.51%) | 9,314,000 |
24 Mar 2008 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
21 Mar 2008 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
20 Mar 2008 | HKD | 1.18 | 1.18 | 1.1 | 1.14 | 1.14 | -0.09 (-7.32%) | 8,512,000 |
19 Mar 2008 | HKD | 1.4 | 1.42 | 1.2 | 1.23 | 1.23 | -0.07 (-5.38%) | 11,088,000 |
18 Mar 2008 | HKD | 1.38 | 1.43 | 1.13 | 1.3 | 1.3 | -0.13 (-9.09%) | 11,328,000 |
17 Mar 2008 | HKD | 1.5 | 1.5 | 1.41 | 1.43 | 1.43 | -0.13 (-8.33%) | 5,112,000 |
14 Mar 2008 | HKD | 1.6 | 1.64 | 1.53 | 1.56 | 1.56 | -0.05 (-3.11%) | 6,590,000 |
13 Mar 2008 | HKD | 1.61 | 1.66 | 1.6 | 1.61 | 1.61 | -0.05 (-3.01%) | 5,522,000 |
12 Mar 2008 | HKD | 1.7 | 1.72 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 4,061,000 |
11 Mar 2008 | HKD | 1.62 | 1.66 | 1.61 | 1.66 | 1.66 | -0.02 (-1.19%) | 3,708,000 |
10 Mar 2008 | HKD | 1.68 | 1.75 | 1.61 | 1.68 | 1.68 | -0.08 (-4.55%) | 7,118,000 |
7 Mar 2008 | HKD | 1.79 | 1.8 | 1.67 | 1.76 | 1.76 | -0.07 (-3.83%) | 22,482,000 |
6 Mar 2008 | HKD | 1.78 | 1.95 | 1.75 | 1.83 | 1.83 | +0.08 (+4.57%) | 40,083,000 |
5 Mar 2008 | HKD | 1.73 | 1.79 | 1.73 | 1.75 | 1.75 | +0.01 (+0.57%) | 6,758,000 |
4 Mar 2008 | HKD | 1.75 | 1.82 | 1.73 | 1.74 | 1.74 | +0.02 (+1.16%) | 9,780,000 |
3 Mar 2008 | HKD | 1.75 | 1.76 | 1.7 | 1.72 | 1.72 | -0.05 (-2.82%) | 4,524,000 |
29 Feb 2008 | HKD | 1.75 | 1.8 | 1.71 | 1.77 | 1.77 | +0.02 (+1.14%) | 5,814,000 |
28 Feb 2008 | HKD | 1.76 | 1.85 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 19,316,000 |
27 Feb 2008 | HKD | 1.7 | 1.79 | 1.7 | 1.75 | 1.75 | +0.07 (+4.17%) | 14,669,000 |
26 Feb 2008 | HKD | 1.74 | 1.77 | 1.65 | 1.68 | 1.68 | -0.02 (-1.18%) | 5,426,000 |
25 Feb 2008 | HKD | 1.72 | 1.79 | 1.69 | 1.7 | 1.7 | +0.07 (+4.29%) | 13,095,000 |
22 Feb 2008 | HKD | 1.64 | 1.66 | 1.6 | 1.63 | 1.63 | -0.05 (-2.98%) | 7,116,000 |
21 Feb 2008 | HKD | 1.85 | 1.86 | 1.66 | 1.68 | 1.68 | -0.1 (-5.62%) | 22,010,000 |
20 Feb 2008 | HKD | 1.6 | 1.86 | 1.6 | 1.78 | 1.78 | +0.21 (+13.38%) | 55,172,000 |