Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2008 | HKD | 7.55 | 7.8 | 6.9 | 7.57 | 7.57 | -0.07 (-0.92%) | 7,250,000 |
16 Jan 2008 | HKD | 8.2 | 8.2 | 7.51 | 7.64 | 7.64 | -0.81 (-9.59%) | 6,219,000 |
15 Jan 2008 | HKD | 8.85 | 8.97 | 8.25 | 8.45 | 8.45 | -0.35 (-3.98%) | 3,376,000 |
14 Jan 2008 | HKD | 8.9 | 9 | 8.66 | 8.8 | 8.8 | -0.13 (-1.46%) | 2,528,000 |
11 Jan 2008 | HKD | 9.08 | 9.29 | 8.9 | 8.93 | 8.93 | -0.24 (-2.62%) | 3,297,000 |
10 Jan 2008 | HKD | 9.17 | 9.3 | 9 | 9.17 | 9.17 | +0.06 (+0.66%) | 3,441,000 |
9 Jan 2008 | HKD | 9.02 | 9.18 | 8.88 | 9.11 | 9.11 | +0.09 (+1.00%) | 3,178,500 |
8 Jan 2008 | HKD | 9.28 | 9.34 | 8.98 | 9.02 | 9.02 | -0.19 (-2.06%) | 2,223,000 |
7 Jan 2008 | HKD | 9.48 | 9.48 | 9.15 | 9.21 | 9.21 | -0.34 (-3.56%) | 3,373,000 |
4 Jan 2008 | HKD | 9.21 | 9.55 | 9.21 | 9.55 | 9.55 | +0.36 (+3.92%) | 4,485,000 |
3 Jan 2008 | HKD | 9 | 9.6 | 8.95 | 9.19 | 9.19 | +0.04 (+0.44%) | 6,146,000 |
2 Jan 2008 | HKD | 8.77 | 9.17 | 8.75 | 9.15 | 9.15 | +0.35 (+3.98%) | 4,702,000 |
1 Jan 2008 | HKD | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 8.85 | 8.95 | 8.75 | 8.8 | 8.8 | -0.03 (-0.34%) | 1,582,000 |
28 Dec 2007 | HKD | 8.89 | 8.92 | 8.6 | 8.83 | 8.83 | -0.09 (-1.01%) | 3,676,000 |
27 Dec 2007 | HKD | 9 | 9.25 | 8.9 | 8.92 | 8.92 | -0.32 (-3.46%) | 3,216,000 |
26 Dec 2007 | HKD | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 8.96 | 9.35 | 8.92 | 9.24 | 9.24 | +0.3 (+3.36%) | 5,646,000 |
21 Dec 2007 | HKD | 8.8 | 9 | 8.6 | 8.94 | 8.94 | +0.22 (+2.52%) | 5,979,000 |
20 Dec 2007 | HKD | 8.66 | 8.79 | 8.52 | 8.72 | 8.72 | +0.12 (+1.40%) | 3,254,000 |
19 Dec 2007 | HKD | 8.76 | 8.95 | 8.56 | 8.6 | 8.6 | -0.11 (-1.26%) | 3,948,000 |
18 Dec 2007 | HKD | 8.66 | 8.8 | 8.45 | 8.71 | 8.71 | -0.28 (-3.11%) | 5,026,000 |
17 Dec 2007 | HKD | 9.28 | 9.4 | 8.96 | 8.99 | 8.99 | -0.43 (-4.56%) | 5,001,000 |
14 Dec 2007 | HKD | 9.55 | 9.68 | 9.2 | 9.42 | 9.42 | -0.11 (-1.15%) | 2,596,000 |
13 Dec 2007 | HKD | 9.6 | 9.99 | 9.48 | 9.53 | 9.53 | -0.01 (-0.10%) | 6,534,000 |
12 Dec 2007 | HKD | 9.58 | 9.66 | 9.47 | 9.54 | 9.54 | -0.24 (-2.45%) | 3,246,000 |
11 Dec 2007 | HKD | 9.64 | 10.02 | 9.62 | 9.78 | 9.78 | +0.16 (+1.66%) | 2,444,000 |
10 Dec 2007 | HKD | 9.8 | 9.8 | 9.51 | 9.62 | 9.62 | -0.25 (-2.53%) | 2,292,000 |
7 Dec 2007 | HKD | 10.1 | 10.2 | 9.83 | 9.87 | 9.87 | -0.13 (-1.30%) | 4,954,000 |