Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2008 | HKD | 1.95 | 1.95 | 1.73 | 1.87 | 1.87 | +0.05 (+2.75%) | 152,000 |
30 Jan 2008 | HKD | 1.95 | 1.95 | 1.78 | 1.82 | 1.82 | -0.07 (-3.70%) | 88,000 |
29 Jan 2008 | HKD | 1.66 | 2 | 1.66 | 1.89 | 1.89 | +0.17 (+9.88%) | 472,000 |
28 Jan 2008 | HKD | 1.7 | 1.75 | 1.65 | 1.72 | 1.72 | -0.02 (-1.15%) | 132,000 |
25 Jan 2008 | HKD | 1.66 | 1.75 | 1.63 | 1.74 | 1.74 | +0.07 (+4.19%) | 464,000 |
24 Jan 2008 | HKD | 1.75 | 1.75 | 1.63 | 1.67 | 1.67 | -0.08 (-4.57%) | 444,000 |
23 Jan 2008 | HKD | 1.85 | 1.85 | 1.58 | 1.75 | 1.75 | -0.04 (-2.23%) | 976,000 |
22 Jan 2008 | HKD | 1.82 | 1.82 | 1.56 | 1.79 | 1.79 | -0.12 (-6.28%) | 2,240,000 |
21 Jan 2008 | HKD | 1.99 | 2 | 1.83 | 1.91 | 1.91 | -0.08 (-4.02%) | 1,308,000 |
18 Jan 2008 | HKD | 1.88 | 1.99 | 1.88 | 1.99 | 1.99 | +0.01 (+0.51%) | 128,000 |
17 Jan 2008 | HKD | 1.97 | 2.01 | 1.82 | 1.98 | 1.98 | +0.01 (+0.51%) | 1,416,000 |
16 Jan 2008 | HKD | 2.03 | 2.03 | 1.93 | 1.97 | 1.97 | -0.04 (-1.99%) | 1,264,000 |
15 Jan 2008 | HKD | 2.05 | 2.06 | 1.98 | 2.01 | 2.01 | -0.04 (-1.95%) | 1,592,000 |
14 Jan 2008 | HKD | 2.08 | 2.08 | 2 | 2.05 | 2.05 | -0.05 (-2.38%) | 1,108,000 |
11 Jan 2008 | HKD | 2.15 | 2.15 | 2.05 | 2.1 | 2.1 | 0.0 (0.0%) | 897,424 |
10 Jan 2008 | HKD | 2.11 | 2.14 | 2.05 | 2.1 | 2.1 | 0.0 (0.0%) | 1,732,000 |
9 Jan 2008 | HKD | 2.14 | 2.14 | 2.03 | 2.1 | 2.1 | -0.04 (-1.87%) | 724,000 |
8 Jan 2008 | HKD | 2 | 2.14 | 1.98 | 2.14 | 2.14 | +0.14 (+7.00%) | 3,008,000 |
7 Jan 2008 | HKD | 2 | 2.01 | 1.99 | 2 | 2 | -0.04 (-1.96%) | 636,000 |
4 Jan 2008 | HKD | 1.92 | 2.04 | 1.92 | 2.04 | 2.04 | +0.02 (+0.99%) | 564,000 |
3 Jan 2008 | HKD | 1.92 | 2.04 | 1.92 | 2.02 | 2.02 | -0.02 (-0.98%) | 344,000 |
2 Jan 2008 | HKD | 2.28 | 2.28 | 2.01 | 2.04 | 2.04 | +0.09 (+4.62%) | 104,000 |
1 Jan 2008 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -0.01 (-0.51%) | 24,000 |
28 Dec 2007 | HKD | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | +0.03 (+1.55%) | 92,000 |
27 Dec 2007 | HKD | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 312,000 |
26 Dec 2007 | HKD | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | +0.04 (+2.12%) | 116,000 |
21 Dec 2007 | HKD | 1.9 | 1.9 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 276,000 |