Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2008 | HKD | 0.28 | 0.29 | 0.275 | 0.285 | 24.1007 | +0.005 (+1.79%) | 4,026,000 |
14 Feb 2008 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 23.6779 | -0.01 (-3.45%) | 532,000 |
13 Feb 2008 | HKD | 0.29 | 0.295 | 0.285 | 0.29 | 24.5235 | +0.005 (+1.75%) | 1,430,000 |
12 Feb 2008 | HKD | 0.285 | 0.295 | 0.285 | 0.285 | 24.1007 | 0.0 (0.0%) | 1,180,000 |
11 Feb 2008 | HKD | 0.28 | 0.295 | 0.28 | 0.285 | 24.1007 | 0.0 (0.0%) | 1,314,000 |
8 Feb 2008 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 24.1007 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 24.1007 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 0.29 | 0.29 | 0.27 | 0.285 | 24.1007 | 0.0 (0.0%) | 1,142,000 |
5 Feb 2008 | HKD | 0.275 | 0.295 | 0.275 | 0.285 | 24.1007 | +0.01 (+3.64%) | 1,242,000 |
4 Feb 2008 | HKD | 0.26 | 0.29 | 0.26 | 0.275 | 23.255 | +0.02 (+7.84%) | 1,296,000 |
1 Feb 2008 | HKD | 0.27 | 0.27 | 0.246 | 0.255 | 21.5638 | -0.015 (-5.56%) | 5,993,000 |
31 Jan 2008 | HKD | 0.28 | 0.28 | 0.265 | 0.27 | 22.8322 | -0.01 (-3.57%) | 1,386,000 |
30 Jan 2008 | HKD | 0.29 | 0.29 | 0.27 | 0.28 | 23.6779 | -0.015 (-5.08%) | 3,248,000 |
29 Jan 2008 | HKD | 0.3 | 0.3 | 0.285 | 0.295 | 24.9463 | -0.005 (-1.67%) | 2,118,000 |
28 Jan 2008 | HKD | 0.3 | 0.33 | 0.275 | 0.3 | 25.3691 | -0.01 (-3.23%) | 3,522,000 |
25 Jan 2008 | HKD | 0.31 | 0.315 | 0.305 | 0.31 | 26.2148 | 0.0 (0.0%) | 938,000 |
24 Jan 2008 | HKD | 0.31 | 0.315 | 0.3 | 0.31 | 26.2148 | +0.01 (+3.33%) | 2,050,000 |
23 Jan 2008 | HKD | 0.325 | 0.35 | 0.29 | 0.3 | 25.3691 | +0.015 (+5.26%) | 5,876,000 |
22 Jan 2008 | HKD | 0.36 | 0.36 | 0.285 | 0.285 | 24.1007 | -0.085 (-22.97%) | 8,148,000 |
21 Jan 2008 | HKD | 0.375 | 0.375 | 0.36 | 0.37 | 31.2886 | -0.01 (-2.63%) | 1,994,000 |
18 Jan 2008 | HKD | 0.365 | 0.38 | 0.365 | 0.38 | 32.1342 | 0.0 (0.0%) | 1,814,000 |
17 Jan 2008 | HKD | 0.385 | 0.385 | 0.365 | 0.38 | 32.1342 | +0.005 (+1.33%) | 4,002,000 |
16 Jan 2008 | HKD | 0.4 | 0.4 | 0.375 | 0.375 | 31.7114 | -0.035 (-8.54%) | 4,308,000 |
15 Jan 2008 | HKD | 0.43 | 0.435 | 0.405 | 0.41 | 34.6711 | -0.01 (-2.38%) | 2,434,000 |
14 Jan 2008 | HKD | 0.405 | 0.45 | 0.405 | 0.42 | 35.5168 | -0.015 (-3.45%) | 1,050,000 |
11 Jan 2008 | HKD | 0.445 | 0.445 | 0.425 | 0.435 | 36.7852 | -0.01 (-2.25%) | 1,480,000 |
10 Jan 2008 | HKD | 0.41 | 0.455 | 0.405 | 0.445 | 37.6309 | +0.03 (+7.23%) | 3,418,000 |
9 Jan 2008 | HKD | 0.435 | 0.435 | 0.395 | 0.415 | 35.094 | -0.025 (-5.68%) | 2,866,000 |
8 Jan 2008 | HKD | 0.435 | 0.455 | 0.435 | 0.44 | 37.2081 | +0.005 (+1.15%) | 2,560,000 |
7 Jan 2008 | HKD | 0.45 | 0.455 | 0.425 | 0.435 | 36.7852 | -0.02 (-4.40%) | 2,058,000 |