Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2008 | HKD | 2.63 | 2.78 | 2.63 | 2.73 | 0.273 | 0.0 (0.0%) | 1,290,000 |
18 Feb 2008 | HKD | 2.8 | 2.8 | 2.68 | 2.73 | 0.273 | -0.01 (-0.36%) | 418,000 |
15 Feb 2008 | HKD | 2.61 | 2.74 | 2.61 | 2.74 | 0.274 | +0.08 (+3.01%) | 204,000 |
14 Feb 2008 | HKD | 2.63 | 2.68 | 2.63 | 2.66 | 0.266 | +0.04 (+1.53%) | 60,000 |
13 Feb 2008 | HKD | 2.67 | 2.67 | 2.6 | 2.62 | 0.262 | -0.05 (-1.87%) | 130,000 |
12 Feb 2008 | HKD | 2.61 | 2.69 | 2.61 | 2.67 | 0.267 | +0.06 (+2.30%) | 114,000 |
11 Feb 2008 | HKD | 2.72 | 2.78 | 2.61 | 2.61 | 0.261 | -0.11 (-4.04%) | 328,000 |
8 Feb 2008 | HKD | 2.72 | 2.72 | 2.72 | 2.72 | 0.272 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 2.72 | 2.72 | 2.72 | 2.72 | 0.272 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 2.64 | 2.79 | 2.61 | 2.72 | 0.272 | +0.03 (+1.12%) | 518,000 |
5 Feb 2008 | HKD | 2.66 | 2.69 | 2.6 | 2.69 | 0.269 | +0.05 (+1.89%) | 160,000 |
4 Feb 2008 | HKD | 2.7 | 2.72 | 2.63 | 2.64 | 0.264 | +0.01 (+0.38%) | 304,000 |
1 Feb 2008 | HKD | 2.5 | 2.7 | 2.5 | 2.63 | 0.263 | -0.02 (-0.75%) | 376,000 |
31 Jan 2008 | HKD | 2.6 | 2.65 | 2.52 | 2.65 | 0.265 | -0.05 (-1.85%) | 622,000 |
30 Jan 2008 | HKD | 2.73 | 2.84 | 2.55 | 2.7 | 0.27 | -0.05 (-1.82%) | 2,408,000 |
29 Jan 2008 | HKD | 2.79 | 2.79 | 2.62 | 2.75 | 0.275 | +0.05 (+1.85%) | 392,000 |
28 Jan 2008 | HKD | 2.73 | 2.8 | 2.61 | 2.7 | 0.27 | 0.0 (0.0%) | 372,000 |
25 Jan 2008 | HKD | 2.66 | 2.75 | 2.62 | 2.7 | 0.27 | +0.04 (+1.50%) | 1,354,000 |
24 Jan 2008 | HKD | 2.9 | 2.9 | 2.65 | 2.66 | 0.266 | -0.24 (-8.28%) | 1,444,000 |
23 Jan 2008 | HKD | 2.7 | 3 | 2.7 | 2.9 | 0.29 | +0.3 (+11.54%) | 1,066,000 |
22 Jan 2008 | HKD | 2.6 | 2.8 | 2.4 | 2.6 | 0.26 | -0.2 (-7.14%) | 2,526,000 |
21 Jan 2008 | HKD | 2.8 | 2.97 | 2.74 | 2.8 | 0.28 | -0.1 (-3.45%) | 874,000 |
18 Jan 2008 | HKD | 2.75 | 2.9 | 2.73 | 2.9 | 0.29 | -0.03 (-1.02%) | 611,000 |
17 Jan 2008 | HKD | 2.8 | 2.96 | 2.62 | 2.93 | 0.293 | +0.13 (+4.64%) | 1,478,000 |
16 Jan 2008 | HKD | 2.93 | 2.99 | 2.6 | 2.8 | 0.28 | -0.2 (-6.67%) | 1,418,000 |
15 Jan 2008 | HKD | 3.08 | 3.08 | 2.92 | 3 | 0.3 | -0.02 (-0.66%) | 1,740,000 |
14 Jan 2008 | HKD | 3.04 | 3.12 | 2.99 | 3.02 | 0.302 | -0.03 (-0.98%) | 2,132,000 |
11 Jan 2008 | HKD | 3.13 | 3.15 | 2.96 | 3.05 | 0.305 | -0.08 (-2.56%) | 1,788,000 |
10 Jan 2008 | HKD | 3 | 3.28 | 2.92 | 3.13 | 0.313 | +0.1 (+3.30%) | 2,626,000 |
9 Jan 2008 | HKD | 3.12 | 3.13 | 2.9 | 3.03 | 0.303 | -0.12 (-3.81%) | 4,194,000 |