Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2008 | HKD | 3.65 | 3.7 | 3.11 | 3.15 | 0.315 | -0.36 (-10.26%) | 11,502,000 |
7 Jan 2008 | HKD | 3.03 | 3.73 | 2.95 | 3.51 | 0.351 | +0.47 (+15.46%) | 28,708,000 |
4 Jan 2008 | HKD | 2.68 | 3.1 | 2.68 | 3.04 | 0.304 | +0.32 (+11.76%) | 5,182,000 |
3 Jan 2008 | HKD | 2.79 | 2.81 | 2.63 | 2.72 | 0.272 | -0.1 (-3.55%) | 642,000 |
2 Jan 2008 | HKD | 2.6 | 2.89 | 2.55 | 2.82 | 0.282 | +0.22 (+8.46%) | 2,094,000 |
1 Jan 2008 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 0.26 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 2.5 | 2.6 | 2.42 | 2.6 | 0.26 | +0.13 (+5.26%) | 862,000 |
28 Dec 2007 | HKD | 2.35 | 2.47 | 2.35 | 2.47 | 0.247 | +0.03 (+1.23%) | 790,000 |
27 Dec 2007 | HKD | 2.44 | 2.45 | 2.36 | 2.44 | 0.244 | 0.0 (0.0%) | 588,000 |
26 Dec 2007 | HKD | 2.44 | 2.44 | 2.44 | 2.44 | 0.244 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 2.44 | 2.44 | 2.44 | 2.44 | 0.244 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 2.49 | 2.5 | 2.4 | 2.44 | 0.244 | +0.01 (+0.41%) | 484,000 |
21 Dec 2007 | HKD | 2.45 | 2.5 | 2.41 | 2.43 | 0.243 | -0.06 (-2.41%) | 206,000 |
20 Dec 2007 | HKD | 2.41 | 2.5 | 2.41 | 2.49 | 0.249 | -0.01 (-0.40%) | 162,000 |
19 Dec 2007 | HKD | 2.5 | 2.54 | 2.38 | 2.5 | 0.25 | +0.05 (+2.04%) | 458,000 |
18 Dec 2007 | HKD | 2.5 | 2.5 | 2.33 | 2.45 | 0.245 | +0.06 (+2.51%) | 804,000 |
17 Dec 2007 | HKD | 2.55 | 2.6 | 2.38 | 2.39 | 0.239 | -0.23 (-8.78%) | 1,062,000 |
14 Dec 2007 | HKD | 2.52 | 2.69 | 2.5 | 2.62 | 0.262 | -0.07 (-2.60%) | 692,000 |
13 Dec 2007 | HKD | 2.76 | 2.76 | 2.58 | 2.69 | 0.269 | -0.05 (-1.82%) | 668,000 |
12 Dec 2007 | HKD | 2.71 | 2.78 | 2.68 | 2.74 | 0.274 | -0.07 (-2.49%) | 718,000 |
11 Dec 2007 | HKD | 2.8 | 2.88 | 2.73 | 2.81 | 0.281 | -0.04 (-1.40%) | 890,000 |
10 Dec 2007 | HKD | 2.91 | 2.91 | 2.7 | 2.85 | 0.285 | 0.0 (0.0%) | 1,495,000 |
7 Dec 2007 | HKD | 2.85 | 2.94 | 2.82 | 2.85 | 0.285 | -0.05 (-1.72%) | 1,673,000 |
6 Dec 2007 | HKD | 2.91 | 2.98 | 2.74 | 2.9 | 0.29 | +0.05 (+1.75%) | 4,350,000 |
5 Dec 2007 | HKD | 2.52 | 2.88 | 2.43 | 2.85 | 0.285 | +0.35 (+14%) | 5,942,000 |
4 Dec 2007 | HKD | 2.42 | 2.5 | 2.34 | 2.5 | 0.25 | +0.12 (+5.04%) | 954,000 |
3 Dec 2007 | HKD | 2.58 | 2.58 | 2.37 | 2.38 | 0.238 | -0.02 (-0.83%) | 2,944,000 |
30 Nov 2007 | HKD | 2.38 | 2.44 | 2.34 | 2.4 | 0.24 | +0.02 (+0.84%) | 2,324,000 |
29 Nov 2007 | HKD | 2.45 | 2.49 | 2.38 | 2.38 | 0.238 | -0.08 (-3.25%) | 1,418,000 |
28 Nov 2007 | HKD | 2.5 | 2.5 | 2.33 | 2.46 | 0.246 | -0.04 (-1.60%) | 1,068,000 |