Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2008 | HKD | 4.84 | 4.91 | 4.67 | 4.73 | 4.73 | -0.17 (-3.47%) | 13,224,578 |
15 Feb 2008 | HKD | 4.9 | 4.95 | 4.75 | 4.9 | 4.9 | -0.03 (-0.61%) | 9,391,000 |
14 Feb 2008 | HKD | 4.89 | 4.98 | 4.85 | 4.93 | 4.93 | +0.1 (+2.07%) | 7,618,000 |
13 Feb 2008 | HKD | 4.89 | 4.89 | 4.81 | 4.83 | 4.83 | +0.02 (+0.42%) | 5,219,000 |
12 Feb 2008 | HKD | 4.98 | 5.02 | 4.76 | 4.81 | 4.81 | -0.18 (-3.61%) | 6,414,000 |
11 Feb 2008 | HKD | 4.98 | 5.06 | 4.96 | 4.99 | 4.99 | -0.06 (-1.19%) | 5,986,500 |
8 Feb 2008 | HKD | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 5.05 | 5.1 | 4.97 | 5.05 | 5.05 | -0.16 (-3.07%) | 1,490,000 |
5 Feb 2008 | HKD | 5.1 | 5.3 | 5.05 | 5.21 | 5.21 | +0.05 (+0.97%) | 2,307,000 |
4 Feb 2008 | HKD | 5.18 | 5.3 | 5.1 | 5.16 | 5.16 | +0.04 (+0.78%) | 9,250,000 |
1 Feb 2008 | HKD | 4.72 | 5.14 | 4.7 | 5.12 | 5.12 | +0.39 (+8.25%) | 15,211,000 |
31 Jan 2008 | HKD | 4.66 | 4.8 | 4.51 | 4.73 | 4.73 | +0.05 (+1.07%) | 11,427,100 |
30 Jan 2008 | HKD | 4.9 | 4.9 | 4.6 | 4.68 | 4.68 | -0.2 (-4.10%) | 7,196,000 |
29 Jan 2008 | HKD | 4.94 | 5.03 | 4.78 | 4.88 | 4.88 | -0.04 (-0.81%) | 3,653,000 |
28 Jan 2008 | HKD | 4.85 | 4.98 | 4.8 | 4.92 | 4.92 | -0.06 (-1.20%) | 2,849,000 |
25 Jan 2008 | HKD | 5.01 | 5.1 | 4.95 | 4.98 | 4.98 | +0.05 (+1.01%) | 8,385,500 |
24 Jan 2008 | HKD | 4.95 | 5.12 | 4.89 | 4.93 | 4.93 | +0.08 (+1.65%) | 6,118,000 |
23 Jan 2008 | HKD | 5 | 5.04 | 4.78 | 4.85 | 4.85 | +0.22 (+4.75%) | 13,457,000 |
22 Jan 2008 | HKD | 4.5 | 4.82 | 4.5 | 4.63 | 4.63 | -0.45 (-8.86%) | 10,068,000 |
21 Jan 2008 | HKD | 5.4 | 5.5 | 4.96 | 5.08 | 5.08 | -0.46 (-8.30%) | 8,503,000 |
18 Jan 2008 | HKD | 5.5 | 5.63 | 5.3 | 5.54 | 5.54 | -0.16 (-2.81%) | 9,951,000 |
17 Jan 2008 | HKD | 5.48 | 5.8 | 5.02 | 5.7 | 5.7 | +0.16 (+2.89%) | 13,865,000 |
16 Jan 2008 | HKD | 5.61 | 5.69 | 5.49 | 5.54 | 5.54 | -0.34 (-5.78%) | 13,566,000 |
15 Jan 2008 | HKD | 6.1 | 6.18 | 5.8 | 5.88 | 5.88 | -0.19 (-3.13%) | 12,433,000 |
14 Jan 2008 | HKD | 6.01 | 6.15 | 5.87 | 6.07 | 6.07 | -0.05 (-0.82%) | 11,148,000 |
11 Jan 2008 | HKD | 6.29 | 6.3 | 5.98 | 6.12 | 6.12 | -0.07 (-1.13%) | 13,450,000 |
10 Jan 2008 | HKD | 5.99 | 6.27 | 5.85 | 6.19 | 6.19 | +0.25 (+4.21%) | 22,476,000 |
9 Jan 2008 | HKD | 6.12 | 6.2 | 5.83 | 5.94 | 5.94 | -0.26 (-4.19%) | 24,196,600 |
8 Jan 2008 | HKD | 6.34 | 6.38 | 6.05 | 6.2 | 6.2 | -0.06 (-0.96%) | 15,337,000 |