Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2008 | HKD | 3.45 | 3.65 | 3.4 | 3.65 | 3.65 | +0.2 (+5.80%) | 60,000 |
1 Jan 2008 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 3.4 | 3.45 | 3.4 | 3.45 | 3.45 | 0.0 (0.0%) | 112,000 |
28 Dec 2007 | HKD | 3.3 | 3.45 | 3.3 | 3.45 | 3.45 | +0.05 (+1.47%) | 174,000 |
27 Dec 2007 | HKD | 3.32 | 3.42 | 3.3 | 3.4 | 3.4 | 0.0 (0.0%) | 126,000 |
26 Dec 2007 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 170,000 |
21 Dec 2007 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | +0.03 (+0.89%) | 170,000 |
20 Dec 2007 | HKD | 3.4 | 3.4 | 3.25 | 3.37 | 3.37 | +0.07 (+2.12%) | 216,000 |
19 Dec 2007 | HKD | 3.3 | 3.35 | 3.3 | 3.3 | 3.3 | -0.05 (-1.49%) | 92,000 |
18 Dec 2007 | HKD | 3.15 | 3.35 | 3.15 | 3.35 | 3.35 | +0.14 (+4.36%) | 552,000 |
17 Dec 2007 | HKD | 3.25 | 3.25 | 3.1 | 3.21 | 3.21 | -0.07 (-2.13%) | 574,000 |
14 Dec 2007 | HKD | 3.35 | 3.35 | 3.15 | 3.28 | 3.28 | -0.12 (-3.53%) | 166,000 |
13 Dec 2007 | HKD | 3.46 | 3.46 | 3.37 | 3.4 | 3.4 | -0.07 (-2.02%) | 326,000 |
12 Dec 2007 | HKD | 3.45 | 3.58 | 3.45 | 3.47 | 3.47 | +0.02 (+0.58%) | 478,000 |
11 Dec 2007 | HKD | 3.5 | 3.5 | 3.3 | 3.45 | 3.45 | -0.05 (-1.43%) | 320,000 |
10 Dec 2007 | HKD | 3.6 | 3.6 | 3.4 | 3.5 | 3.5 | -0.23 (-6.17%) | 390,000 |
7 Dec 2007 | HKD | 3.83 | 3.83 | 3.63 | 3.73 | 3.73 | -0.09 (-2.36%) | 539,000 |
6 Dec 2007 | HKD | 3.85 | 3.92 | 3.6 | 3.82 | 3.82 | -0.22 (-5.45%) | 252,000 |
5 Dec 2007 | HKD | 4.08 | 4.08 | 3.8 | 4.04 | 4.04 | -0.07 (-1.70%) | 215,000 |
4 Dec 2007 | HKD | 4.2 | 4.2 | 4 | 4.11 | 4.11 | -0.08 (-1.91%) | 64,000 |
3 Dec 2007 | HKD | 4.19 | 4.19 | 4.1 | 4.19 | 4.19 | -0.03 (-0.71%) | 104,900 |
30 Nov 2007 | HKD | 4.2 | 4.23 | 4.18 | 4.22 | 4.22 | +0.04 (+0.96%) | 70,000 |
29 Nov 2007 | HKD | 4 | 4.19 | 4 | 4.18 | 4.18 | +0.09 (+2.20%) | 176,000 |
28 Nov 2007 | HKD | 4.1 | 4.14 | 4 | 4.09 | 4.09 | -0.15 (-3.54%) | 144,000 |
27 Nov 2007 | HKD | 4 | 4.24 | 4 | 4.24 | 4.24 | +0.09 (+2.17%) | 102,000 |
26 Nov 2007 | HKD | 4.28 | 4.28 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 38,000 |
23 Nov 2007 | HKD | 4.1 | 4.2 | 4 | 4.15 | 4.15 | -0.05 (-1.19%) | 82,000 |
22 Nov 2007 | HKD | 4.2 | 4.2 | 4 | 4.2 | 4.2 | -0.16 (-3.67%) | 110,000 |