Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2008 | HKD | 4 | 4.29 | 3.98 | 4.15 | 4.15 | +0.11 (+2.72%) | 10,362,000 |
28 Mar 2008 | HKD | 3.74 | 4.05 | 3.74 | 4.04 | 4.04 | +0.29 (+7.73%) | 3,549,900 |
27 Mar 2008 | HKD | 3.69 | 3.84 | 3.6 | 3.75 | 3.75 | +0.06 (+1.63%) | 3,137,000 |
26 Mar 2008 | HKD | 3.28 | 3.9 | 3.28 | 3.69 | 3.69 | +0.38 (+11.48%) | 11,736,000 |
25 Mar 2008 | HKD | 2.95 | 3.35 | 2.95 | 3.31 | 3.31 | +0.29 (+9.60%) | 4,912,000 |
24 Mar 2008 | HKD | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0 (0.0%) | 0 |
21 Mar 2008 | HKD | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0 (0.0%) | 0 |
20 Mar 2008 | HKD | 3.3 | 3.3 | 2.93 | 3.02 | 3.02 | -0.28 (-8.48%) | 8,304,400 |
19 Mar 2008 | HKD | 3.3 | 3.44 | 3.24 | 3.3 | 3.3 | +0.17 (+5.43%) | 9,982,000 |
18 Mar 2008 | HKD | 3 | 3.25 | 2.85 | 3.13 | 3.13 | 0.0 (0.0%) | 17,074,989 |
17 Mar 2008 | HKD | 3.5 | 3.5 | 2.89 | 3.13 | 3.13 | -0.55 (-14.95%) | 19,173,000 |
14 Mar 2008 | HKD | 3.9 | 3.93 | 3.59 | 3.68 | 3.68 | -0.19 (-4.91%) | 17,734,000 |
13 Mar 2008 | HKD | 3.9 | 4.09 | 3.8 | 3.87 | 3.87 | -0.13 (-3.25%) | 12,374,000 |
12 Mar 2008 | HKD | 4.23 | 4.25 | 4 | 4 | 4 | -0.13 (-3.15%) | 9,675,000 |
11 Mar 2008 | HKD | 4.16 | 4.2 | 3.99 | 4.13 | 4.13 | -0.2 (-4.62%) | 8,432,000 |
10 Mar 2008 | HKD | 4.25 | 4.39 | 3.85 | 4.33 | 4.33 | +0.03 (+0.70%) | 12,265,000 |
7 Mar 2008 | HKD | 4.43 | 4.43 | 4.25 | 4.3 | 4.3 | -0.15 (-3.37%) | 4,586,100 |
6 Mar 2008 | HKD | 4.45 | 4.49 | 4.4 | 4.45 | 4.45 | 0.0 (0.0%) | 7,301,000 |
5 Mar 2008 | HKD | 4.4 | 4.49 | 4.36 | 4.45 | 4.45 | +0.03 (+0.68%) | 3,926,000 |
4 Mar 2008 | HKD | 4.4 | 4.59 | 4.4 | 4.42 | 4.42 | -0.03 (-0.67%) | 5,612,000 |
3 Mar 2008 | HKD | 4.4 | 4.5 | 4.31 | 4.45 | 4.45 | -0.05 (-1.11%) | 5,822,000 |
29 Feb 2008 | HKD | 4.3 | 4.6 | 4.29 | 4.5 | 4.5 | +0.07 (+1.58%) | 22,190,000 |
28 Feb 2008 | HKD | 4.34 | 4.44 | 4.14 | 4.43 | 4.43 | +0.13 (+3.02%) | 20,416,000 |
27 Feb 2008 | HKD | 4.51 | 4.58 | 4.19 | 4.3 | 4.3 | -0.14 (-3.15%) | 21,711,000 |
26 Feb 2008 | HKD | 4.62 | 4.66 | 4.39 | 4.44 | 4.44 | -0.16 (-3.48%) | 11,061,000 |
25 Feb 2008 | HKD | 4.74 | 4.74 | 4.53 | 4.6 | 4.6 | -0.05 (-1.08%) | 3,321,000 |
22 Feb 2008 | HKD | 4.77 | 4.77 | 4.6 | 4.65 | 4.65 | -0.12 (-2.52%) | 7,334,000 |
21 Feb 2008 | HKD | 4.84 | 4.84 | 4.71 | 4.77 | 4.77 | -0.08 (-1.65%) | 4,366,000 |
20 Feb 2008 | HKD | 4.88 | 4.88 | 4.78 | 4.85 | 4.85 | +0.03 (+0.62%) | 4,408,900 |
19 Feb 2008 | HKD | 4.74 | 4.92 | 4.73 | 4.82 | 4.82 | +0.09 (+1.90%) | 5,748,000 |