Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2008 | HKD | 3.18 | 3.3 | 3 | 3.1 | 0.31 | -0.04 (-1.27%) | 3,272,000 |
31 Mar 2008 | HKD | 3 | 3.2 | 3 | 3.14 | 0.314 | +0.14 (+4.67%) | 768,000 |
28 Mar 2008 | HKD | 2.95 | 3 | 2.95 | 3 | 0.3 | +0.02 (+0.67%) | 314,000 |
27 Mar 2008 | HKD | 3 | 3.09 | 2.95 | 2.98 | 0.298 | -0.12 (-3.87%) | 1,070,000 |
26 Mar 2008 | HKD | 3.08 | 3.34 | 3.08 | 3.1 | 0.31 | -0.11 (-3.43%) | 634,000 |
25 Mar 2008 | HKD | 3.3 | 3.3 | 3.16 | 3.21 | 0.321 | -0.19 (-5.59%) | 574,000 |
24 Mar 2008 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 0.34 | 0.0 (0.0%) | 0 |
21 Mar 2008 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 0.34 | 0.0 (0.0%) | 0 |
20 Mar 2008 | HKD | 2.8 | 3.5 | 2.8 | 3.4 | 0.34 | +0.4 (+13.33%) | 1,650,000 |
19 Mar 2008 | HKD | 2.93 | 3.1 | 2.93 | 3 | 0.3 | +0.06 (+2.04%) | 1,156,000 |
18 Mar 2008 | HKD | 2.96 | 3.05 | 2.7 | 2.94 | 0.294 | -0.03 (-1.01%) | 884,000 |
17 Mar 2008 | HKD | 3 | 3.07 | 2.85 | 2.97 | 0.297 | -0.13 (-4.19%) | 1,200,000 |
14 Mar 2008 | HKD | 3.15 | 3.28 | 3.05 | 3.1 | 0.31 | -0.01 (-0.32%) | 1,280,000 |
13 Mar 2008 | HKD | 3.09 | 3.36 | 3.09 | 3.11 | 0.311 | 0.0 (0.0%) | 3,390,000 |
12 Mar 2008 | HKD | 3.1 | 3.22 | 3.08 | 3.11 | 0.311 | +0.08 (+2.64%) | 600,000 |
11 Mar 2008 | HKD | 3.19 | 3.19 | 2.95 | 3.03 | 0.303 | -0.16 (-5.02%) | 1,014,000 |
10 Mar 2008 | HKD | 3.37 | 3.37 | 3.15 | 3.19 | 0.319 | -0.16 (-4.78%) | 464,000 |
7 Mar 2008 | HKD | 3.35 | 3.4 | 3.23 | 3.35 | 0.335 | -0.09 (-2.62%) | 3,260,000 |
6 Mar 2008 | HKD | 3.4 | 3.5 | 3.33 | 3.44 | 0.344 | +0.08 (+2.38%) | 3,860,000 |
5 Mar 2008 | HKD | 3.26 | 3.42 | 3.18 | 3.36 | 0.336 | +0.1 (+3.07%) | 5,826,000 |
4 Mar 2008 | HKD | 3.25 | 3.36 | 3.1 | 3.26 | 0.326 | +0.03 (+0.93%) | 3,704,000 |
3 Mar 2008 | HKD | 3 | 3.3 | 3 | 3.23 | 0.323 | +0.13 (+4.19%) | 3,086,000 |
29 Feb 2008 | HKD | 2.9 | 3.1 | 2.85 | 3.1 | 0.31 | +0.2 (+6.90%) | 1,982,000 |
28 Feb 2008 | HKD | 2.84 | 3 | 2.81 | 2.9 | 0.29 | +0.08 (+2.84%) | 1,929,000 |
27 Feb 2008 | HKD | 2.85 | 2.85 | 2.76 | 2.82 | 0.282 | +0.02 (+0.71%) | 350,000 |
26 Feb 2008 | HKD | 2.8 | 2.85 | 2.72 | 2.8 | 0.28 | -0.04 (-1.41%) | 300,000 |
25 Feb 2008 | HKD | 2.9 | 2.9 | 2.61 | 2.84 | 0.284 | +0.06 (+2.16%) | 1,706,000 |
22 Feb 2008 | HKD | 2.8 | 2.84 | 2.69 | 2.78 | 0.278 | +0.03 (+1.09%) | 836,000 |
21 Feb 2008 | HKD | 2.75 | 2.85 | 2.72 | 2.75 | 0.275 | +0.05 (+1.85%) | 743,000 |
20 Feb 2008 | HKD | 2.75 | 2.8 | 2.7 | 2.7 | 0.27 | -0.03 (-1.10%) | 812,000 |