Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2008 | HKD | 1.22 | 1.26 | 1.22 | 1.22 | 24.4 | +0.01 (+0.83%) | 5,650,000 |
20 Feb 2008 | HKD | 1.33 | 1.33 | 1.21 | 1.21 | 24.2 | -0.07 (-5.47%) | 9,110,000 |
19 Feb 2008 | HKD | 1.25 | 1.31 | 1.18 | 1.28 | 25.6 | +0.05 (+4.07%) | 12,670,000 |
18 Feb 2008 | HKD | 1.18 | 1.28 | 1.18 | 1.23 | 24.6 | +0.09 (+7.89%) | 10,930,000 |
15 Feb 2008 | HKD | 1.02 | 1.14 | 1.01 | 1.14 | 22.8 | +0.1 (+9.62%) | 9,280,000 |
14 Feb 2008 | HKD | 0.99 | 1.04 | 0.98 | 1.04 | 20.8 | +0.08 (+8.33%) | 7,820,000 |
13 Feb 2008 | HKD | 0.97 | 0.97 | 0.94 | 0.96 | 19.2 | 0.0 (0.0%) | 5,420,000 |
12 Feb 2008 | HKD | 0.93 | 0.98 | 0.93 | 0.96 | 19.2 | +0.01 (+1.05%) | 4,590,000 |
11 Feb 2008 | HKD | 0.9 | 0.97 | 0.9 | 0.95 | 19 | 0.0 (0.0%) | 3,570,000 |
8 Feb 2008 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 19 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 19 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 0.91 | 0.96 | 0.91 | 0.95 | 19 | -0.02 (-2.06%) | 2,820,000 |
5 Feb 2008 | HKD | 0.9 | 0.97 | 0.9 | 0.97 | 19.4 | +0.07 (+7.78%) | 7,870,000 |
4 Feb 2008 | HKD | 0.82 | 0.9 | 0.82 | 0.9 | 18 | +0.07 (+8.43%) | 6,740,000 |
1 Feb 2008 | HKD | 0.84 | 0.84 | 0.79 | 0.83 | 16.6 | +0.02 (+2.47%) | 7,140,000 |
31 Jan 2008 | HKD | 0.92 | 0.92 | 0.8 | 0.81 | 16.2 | -0.1 (-10.99%) | 9,920,000 |
30 Jan 2008 | HKD | 1.04 | 1.04 | 0.91 | 0.91 | 18.2 | -0.08 (-8.08%) | 6,580,000 |
29 Jan 2008 | HKD | 1.05 | 1.05 | 0.99 | 0.99 | 19.8 | 0.0 (0.0%) | 2,910,000 |
28 Jan 2008 | HKD | 1.01 | 1.01 | 0.96 | 0.99 | 19.8 | -0.01 (-1%) | 3,000,000 |
25 Jan 2008 | HKD | 1.01 | 1.03 | 0.99 | 1 | 20 | +0.01 (+1.01%) | 4,940,000 |
24 Jan 2008 | HKD | 1.02 | 1.03 | 0.95 | 0.99 | 19.8 | 0.0 (0.0%) | 5,510,000 |
23 Jan 2008 | HKD | 1.03 | 1.05 | 0.91 | 0.99 | 19.8 | +0.03 (+3.13%) | 6,820,000 |
22 Jan 2008 | HKD | 1.15 | 1.15 | 0.85 | 0.96 | 19.2 | -0.22 (-18.64%) | 14,400,000 |
21 Jan 2008 | HKD | 1.22 | 1.23 | 1.17 | 1.18 | 23.6 | -0.03 (-2.48%) | 8,250,000 |
18 Jan 2008 | HKD | 1.2 | 1.24 | 1.15 | 1.21 | 24.2 | -0.02 (-1.63%) | 5,371,000 |
17 Jan 2008 | HKD | 1.25 | 1.29 | 1.18 | 1.23 | 24.6 | +0.02 (+1.65%) | 8,760,000 |
16 Jan 2008 | HKD | 1.28 | 1.3 | 1.18 | 1.21 | 24.2 | -0.1 (-7.63%) | 14,040,000 |
15 Jan 2008 | HKD | 1.43 | 1.43 | 1.28 | 1.31 | 26.2 | -0.1 (-7.09%) | 19,673,100 |
14 Jan 2008 | HKD | 1.41 | 1.44 | 1.41 | 1.41 | 28.2 | 0.0 (0.0%) | 9,510,000 |
11 Jan 2008 | HKD | 1.42 | 1.47 | 1.41 | 1.41 | 28.2 | 0.0 (0.0%) | 23,090,000 |