Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2008 | HKD | 1.3 | 1.5 | 1.29 | 1.49 | 29.8 | +0.21 (+16.41%) | 22,630,000 |
2 Apr 2008 | HKD | 1.3 | 1.32 | 1.28 | 1.28 | 25.6 | +0.01 (+0.79%) | 8,790,000 |
1 Apr 2008 | HKD | 1.26 | 1.31 | 1.25 | 1.27 | 25.4 | +0.02 (+1.60%) | 8,950,000 |
31 Mar 2008 | HKD | 1.47 | 1.47 | 1.09 | 1.25 | 25 | -0.21 (-14.38%) | 48,120,000 |
28 Mar 2008 | HKD | 1.42 | 1.48 | 1.42 | 1.46 | 29.2 | +0.03 (+2.10%) | 23,280,000 |
27 Mar 2008 | HKD | 1.45 | 1.45 | 1.4 | 1.43 | 28.6 | -0.01 (-0.69%) | 7,430,000 |
26 Mar 2008 | HKD | 1.41 | 1.45 | 1.4 | 1.44 | 28.8 | +0.05 (+3.60%) | 14,000,000 |
25 Mar 2008 | HKD | 1.37 | 1.43 | 1.37 | 1.39 | 27.8 | -0.01 (-0.71%) | 14,750,000 |
24 Mar 2008 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 28 | 0.0 (0.0%) | 0 |
21 Mar 2008 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 28 | 0.0 (0.0%) | 0 |
20 Mar 2008 | HKD | 1.37 | 1.4 | 1.36 | 1.4 | 28 | 0.0 (0.0%) | 8,250,000 |
19 Mar 2008 | HKD | 1.38 | 1.42 | 1.36 | 1.4 | 28 | +0.06 (+4.48%) | 7,210,000 |
18 Mar 2008 | HKD | 1.34 | 1.39 | 1.31 | 1.34 | 26.8 | -0.01 (-0.74%) | 24,920,000 |
17 Mar 2008 | HKD | 1.4 | 1.4 | 1.33 | 1.35 | 27 | -0.07 (-4.93%) | 12,410,000 |
14 Mar 2008 | HKD | 1.4 | 1.5 | 1.4 | 1.42 | 28.4 | +0.02 (+1.43%) | 18,880,000 |
13 Mar 2008 | HKD | 1.42 | 1.44 | 1.38 | 1.4 | 28 | -0.03 (-2.10%) | 13,630,000 |
12 Mar 2008 | HKD | 1.45 | 1.46 | 1.42 | 1.43 | 28.6 | 0.0 (0.0%) | 10,240,000 |
11 Mar 2008 | HKD | 1.44 | 1.44 | 1.39 | 1.43 | 28.6 | -0.02 (-1.38%) | 17,120,000 |
10 Mar 2008 | HKD | 1.47 | 1.48 | 1.43 | 1.45 | 29 | 0.0 (0.0%) | 17,910,000 |
7 Mar 2008 | HKD | 1.42 | 1.47 | 1.42 | 1.45 | 29 | -0.01 (-0.68%) | 24,660,000 |
6 Mar 2008 | HKD | 1.41 | 1.47 | 1.4 | 1.46 | 29.2 | +0.06 (+4.29%) | 29,100,000 |
5 Mar 2008 | HKD | 1.41 | 1.43 | 1.39 | 1.4 | 28 | +0.01 (+0.72%) | 22,940,000 |
4 Mar 2008 | HKD | 1.33 | 1.42 | 1.32 | 1.39 | 27.8 | +0.09 (+6.92%) | 33,586,900 |
3 Mar 2008 | HKD | 1.2 | 1.35 | 1.18 | 1.3 | 26 | +0.05 (+4%) | 13,860,000 |
29 Feb 2008 | HKD | 1.21 | 1.3 | 1.21 | 1.25 | 25 | +0.04 (+3.31%) | 9,700,000 |
28 Feb 2008 | HKD | 1.2 | 1.22 | 1.2 | 1.21 | 24.2 | +0.01 (+0.83%) | 4,370,000 |
27 Feb 2008 | HKD | 1.22 | 1.25 | 1.18 | 1.2 | 24 | 0.0 (0.0%) | 4,330,000 |
26 Feb 2008 | HKD | 1.2 | 1.21 | 1.17 | 1.2 | 24 | +0.01 (+0.84%) | 5,340,000 |
25 Feb 2008 | HKD | 1.18 | 1.22 | 1.18 | 1.19 | 23.8 | +0.01 (+0.85%) | 2,450,000 |
22 Feb 2008 | HKD | 1.22 | 1.22 | 1.16 | 1.18 | 23.6 | -0.04 (-3.28%) | 4,970,000 |