Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2008 | HKD | 1.57 | 1.6 | 1.55 | 1.57 | 1.57 | +0.03 (+1.95%) | 3,532,000 |
18 Feb 2008 | HKD | 1.62 | 1.62 | 1.53 | 1.54 | 1.54 | -0.03 (-1.91%) | 5,238,000 |
15 Feb 2008 | HKD | 1.56 | 1.59 | 1.52 | 1.57 | 1.57 | +0.01 (+0.64%) | 2,856,000 |
14 Feb 2008 | HKD | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | +0.01 (+0.65%) | 3,124,000 |
13 Feb 2008 | HKD | 1.61 | 1.61 | 1.54 | 1.55 | 1.55 | -0.02 (-1.27%) | 2,248,000 |
12 Feb 2008 | HKD | 1.63 | 1.63 | 1.53 | 1.57 | 1.57 | -0.03 (-1.88%) | 3,312,000 |
11 Feb 2008 | HKD | 1.64 | 1.66 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 2,550,000 |
8 Feb 2008 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 1.6 | 1.65 | 1.58 | 1.62 | 1.62 | -0.04 (-2.41%) | 6,276,000 |
5 Feb 2008 | HKD | 1.7 | 1.7 | 1.65 | 1.66 | 1.66 | -0.05 (-2.92%) | 3,608,000 |
4 Feb 2008 | HKD | 1.66 | 1.77 | 1.65 | 1.71 | 1.71 | +0.08 (+4.91%) | 10,823,000 |
1 Feb 2008 | HKD | 1.65 | 1.68 | 1.62 | 1.63 | 1.63 | -0.02 (-1.21%) | 6,236,000 |
31 Jan 2008 | HKD | 1.7 | 1.72 | 1.61 | 1.65 | 1.65 | -0.01 (-0.60%) | 5,496,000 |
30 Jan 2008 | HKD | 1.64 | 1.76 | 1.62 | 1.66 | 1.66 | +0.04 (+2.47%) | 13,600,000 |
29 Jan 2008 | HKD | 1.65 | 1.66 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 3,072,000 |
28 Jan 2008 | HKD | 1.65 | 1.65 | 1.6 | 1.61 | 1.61 | -0.04 (-2.42%) | 5,763,000 |
25 Jan 2008 | HKD | 1.68 | 1.71 | 1.62 | 1.65 | 1.65 | -0.01 (-0.60%) | 8,354,000 |
24 Jan 2008 | HKD | 1.69 | 1.69 | 1.6 | 1.66 | 1.66 | -0.01 (-0.60%) | 11,242,000 |
23 Jan 2008 | HKD | 1.72 | 1.75 | 1.6 | 1.67 | 1.67 | +0.09 (+5.70%) | 11,453,000 |
22 Jan 2008 | HKD | 1.61 | 1.66 | 1.52 | 1.58 | 1.58 | -0.18 (-10.23%) | 16,664,000 |
21 Jan 2008 | HKD | 1.82 | 1.89 | 1.74 | 1.76 | 1.76 | -0.1 (-5.38%) | 9,224,000 |
18 Jan 2008 | HKD | 1.68 | 1.93 | 1.62 | 1.86 | 1.86 | +0.09 (+5.08%) | 32,526,000 |
17 Jan 2008 | HKD | 1.58 | 1.82 | 1.52 | 1.77 | 1.77 | +0.25 (+16.45%) | 23,687,000 |
16 Jan 2008 | HKD | 1.58 | 1.66 | 1.51 | 1.52 | 1.52 | -0.17 (-10.06%) | 18,592,000 |
15 Jan 2008 | HKD | 1.85 | 1.9 | 1.68 | 1.69 | 1.69 | -0.16 (-8.65%) | 22,899,000 |
14 Jan 2008 | HKD | 1.86 | 1.93 | 1.83 | 1.85 | 1.85 | -0.04 (-2.12%) | 12,830,000 |
11 Jan 2008 | HKD | 2.01 | 2.04 | 1.88 | 1.89 | 1.89 | -0.11 (-5.50%) | 23,991,000 |
10 Jan 2008 | HKD | 2.06 | 2.13 | 1.95 | 2 | 2 | -0.04 (-1.96%) | 49,010,000 |
9 Jan 2008 | HKD | 1.88 | 2.11 | 1.81 | 2.04 | 2.04 | +0.12 (+6.25%) | 88,182,000 |