Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
8 Jan 2008 | HKD | 2.24 | 2.27 | 1.9 | 1.92 | 1.92 | -0.29 (-13.12%) | 62,897,000 |
7 Jan 2008 | HKD | 2.38 | 2.4 | 2.15 | 2.21 | 2.21 | -0.26 (-10.53%) | 56,360,000 |
4 Jan 2008 | HKD | 2.63 | 2.67 | 2.45 | 2.47 | 2.47 | -0.11 (-4.26%) | 50,009,000 |
3 Jan 2008 | HKD | 2.39 | 2.74 | 2.38 | 2.58 | 2.58 | +0.09 (+3.61%) | 105,870,000 |
2 Jan 2008 | HKD | 2.83 | 2.97 | 2.43 | 2.49 | 2.49 | -0.38 (-13.24%) | 132,228,000 |
1 Jan 2008 | HKD | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 2.8 | 3.18 | 2.7 | 2.87 | 2.87 | +0.32 (+12.55%) | 231,975,016 |
28 Dec 2007 | HKD | 1.95 | 2.74 | 1.9 | 2.55 | 2.55 | +0.6 (+30.77%) | 351,689,000 |
27 Dec 2007 | HKD | 1.76 | 2.07 | 1.76 | 1.95 | 1.95 | +0.21 (+12.07%) | 149,848,000 |
26 Dec 2007 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 1.55 | 1.82 | 1.54 | 1.74 | 1.74 | +0.2 (+12.99%) | 30,314,000 |
21 Dec 2007 | HKD | 1.57 | 1.6 | 1.52 | 1.54 | 1.54 | -0.03 (-1.91%) | 15,242,000 |
20 Dec 2007 | HKD | 1.6 | 1.61 | 1.52 | 1.57 | 1.57 | -0.01 (-0.63%) | 16,593,000 |
19 Dec 2007 | HKD | 1.46 | 1.63 | 1.43 | 1.58 | 1.58 | +0.12 (+8.22%) | 19,607,000 |
18 Dec 2007 | HKD | 1.4 | 1.49 | 1.36 | 1.46 | 1.46 | +0.03 (+2.10%) | 27,982,000 |
17 Dec 2007 | HKD | 1.58 | 1.61 | 1.39 | 1.43 | 1.43 | -0.2 (-12.27%) | 48,838,000 |
14 Dec 2007 | HKD | 1.78 | 1.81 | 1.6 | 1.63 | 1.63 | 0.0 (0.0%) | 131,308,000 |