Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2008 | HKD | 6.26 | 6.33 | 6 | 6.26 | 6.26 | -0.13 (-2.03%) | 21,932,000 |
4 Jan 2008 | HKD | 6 | 6.4 | 5.97 | 6.39 | 6.39 | +0.44 (+7.39%) | 39,740,000 |
3 Jan 2008 | HKD | 6.07 | 6.08 | 5.87 | 5.95 | 5.95 | -0.15 (-2.46%) | 21,459,900 |
2 Jan 2008 | HKD | 5.83 | 6.24 | 5.81 | 6.1 | 6.1 | +0.31 (+5.35%) | 41,979,000 |
1 Jan 2008 | HKD | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 5.74 | 5.93 | 5.67 | 5.79 | 5.79 | +0.05 (+0.87%) | 14,486,000 |
28 Dec 2007 | HKD | 5.5 | 5.79 | 5.41 | 5.74 | 5.74 | +0.13 (+2.32%) | 12,881,500 |
27 Dec 2007 | HKD | 5.26 | 5.65 | 5.14 | 5.61 | 5.61 | +0.38 (+7.27%) | 15,275,000 |
26 Dec 2007 | HKD | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 5.2 | 5.29 | 5.2 | 5.23 | 5.23 | +0.02 (+0.38%) | 7,481,000 |
21 Dec 2007 | HKD | 5.13 | 5.22 | 5.11 | 5.21 | 5.21 | +0.07 (+1.36%) | 8,103,000 |
20 Dec 2007 | HKD | 5.22 | 5.26 | 5.1 | 5.14 | 5.14 | -0.07 (-1.34%) | 4,187,600 |
19 Dec 2007 | HKD | 5.18 | 5.28 | 5.17 | 5.21 | 5.21 | +0.05 (+0.97%) | 7,368,300 |
18 Dec 2007 | HKD | 5.05 | 5.22 | 4.96 | 5.16 | 5.16 | +0.05 (+0.98%) | 5,506,000 |
17 Dec 2007 | HKD | 5.15 | 5.25 | 5.06 | 5.11 | 5.11 | -0.12 (-2.29%) | 10,723,000 |
14 Dec 2007 | HKD | 5.4 | 5.45 | 5.16 | 5.23 | 5.23 | -0.15 (-2.79%) | 9,425,150 |
13 Dec 2007 | HKD | 5.3 | 5.69 | 5.25 | 5.38 | 5.38 | +0.13 (+2.48%) | 25,200,500 |
12 Dec 2007 | HKD | 5.16 | 5.34 | 5.15 | 5.25 | 5.25 | 0.0 (0.0%) | 5,145,000 |
11 Dec 2007 | HKD | 5.29 | 5.33 | 5.2 | 5.25 | 5.25 | +0.07 (+1.35%) | 5,880,000 |
10 Dec 2007 | HKD | 5.27 | 5.34 | 5.16 | 5.18 | 5.18 | -0.17 (-3.18%) | 5,811,000 |
7 Dec 2007 | HKD | 5.42 | 5.45 | 5.26 | 5.35 | 5.35 | -0.04 (-0.74%) | 10,476,500 |
6 Dec 2007 | HKD | 5.21 | 5.43 | 5.21 | 5.39 | 5.39 | +0.21 (+4.05%) | 19,022,000 |
5 Dec 2007 | HKD | 5.11 | 5.35 | 5.11 | 5.18 | 5.18 | -0.02 (-0.38%) | 7,366,000 |
4 Dec 2007 | HKD | 5.08 | 5.3 | 5.06 | 5.2 | 5.2 | +0.19 (+3.79%) | 12,878,500 |
3 Dec 2007 | HKD | 4.94 | 5.14 | 4.93 | 5.01 | 5.01 | +0.14 (+2.87%) | 11,337,000 |
30 Nov 2007 | HKD | 4.66 | 4.94 | 4.66 | 4.87 | 4.87 | +0.23 (+4.96%) | 10,208,000 |
29 Nov 2007 | HKD | 4.6 | 4.71 | 4.57 | 4.64 | 4.64 | +0.15 (+3.34%) | 10,786,000 |
28 Nov 2007 | HKD | 4.76 | 4.79 | 4.42 | 4.49 | 4.49 | -0.23 (-4.87%) | 17,261,000 |
27 Nov 2007 | HKD | 4.8 | 4.92 | 4.68 | 4.72 | 4.72 | -0.23 (-4.65%) | 13,014,000 |