Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2008 | HKD | 3.3 | 3.42 | 3.22 | 3.35 | 3.35 | +0.16 (+5.02%) | 5,056,000 |
18 Feb 2008 | HKD | 3.13 | 3.24 | 3.11 | 3.19 | 3.19 | +0.07 (+2.24%) | 1,772,000 |
15 Feb 2008 | HKD | 3.13 | 3.15 | 3.05 | 3.12 | 3.12 | -0.02 (-0.64%) | 1,184,000 |
14 Feb 2008 | HKD | 3.12 | 3.15 | 3.02 | 3.14 | 3.14 | +0.15 (+5.02%) | 3,012,000 |
13 Feb 2008 | HKD | 3.05 | 3.05 | 2.98 | 2.99 | 2.99 | 0.0 (0.0%) | 1,395,000 |
12 Feb 2008 | HKD | 3.05 | 3.1 | 2.95 | 2.99 | 2.99 | -0.1 (-3.24%) | 2,736,000 |
11 Feb 2008 | HKD | 3.1 | 3.15 | 3.02 | 3.09 | 3.09 | -0.06 (-1.90%) | 2,031,000 |
8 Feb 2008 | HKD | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 3.01 | 3.17 | 2.9 | 3.15 | 3.15 | -0.01 (-0.32%) | 1,223,059 |
5 Feb 2008 | HKD | 3.16 | 3.18 | 3.08 | 3.16 | 3.16 | +0.01 (+0.32%) | 1,332,000 |
4 Feb 2008 | HKD | 3.12 | 3.2 | 3.11 | 3.15 | 3.15 | +0.08 (+2.61%) | 2,264,000 |
1 Feb 2008 | HKD | 3 | 3.13 | 2.98 | 3.07 | 3.07 | +0.11 (+3.72%) | 2,591,000 |
31 Jan 2008 | HKD | 3.12 | 3.2 | 2.9 | 2.96 | 2.96 | -0.22 (-6.92%) | 2,714,000 |
30 Jan 2008 | HKD | 3.3 | 3.4 | 3.12 | 3.18 | 3.18 | -0.09 (-2.75%) | 11,608,700 |
29 Jan 2008 | HKD | 3.1 | 3.55 | 3.1 | 3.27 | 3.27 | +0.17 (+5.48%) | 4,098,000 |
28 Jan 2008 | HKD | 3.18 | 3.18 | 2.95 | 3.1 | 3.1 | -0.07 (-2.21%) | 7,590,000 |
25 Jan 2008 | HKD | 3.18 | 3.35 | 3.15 | 3.17 | 3.17 | +0.06 (+1.93%) | 4,207,000 |
24 Jan 2008 | HKD | 3.03 | 3.2 | 2.95 | 3.11 | 3.11 | +0.23 (+7.99%) | 8,070,000 |
23 Jan 2008 | HKD | 2.75 | 2.92 | 2.73 | 2.88 | 2.88 | +0.15 (+5.49%) | 5,986,500 |
22 Jan 2008 | HKD | 2.8 | 2.85 | 2.66 | 2.73 | 2.73 | -0.28 (-9.30%) | 10,022,000 |
21 Jan 2008 | HKD | 3.14 | 3.22 | 2.9 | 3.01 | 3.01 | -0.11 (-3.53%) | 5,293,000 |
18 Jan 2008 | HKD | 3.25 | 3.3 | 3.05 | 3.12 | 3.12 | -0.16 (-4.88%) | 3,219,000 |
17 Jan 2008 | HKD | 3.32 | 3.45 | 3.25 | 3.28 | 3.28 | -0.08 (-2.38%) | 3,621,000 |
16 Jan 2008 | HKD | 3.55 | 3.63 | 3.25 | 3.36 | 3.36 | -0.24 (-6.67%) | 7,322,000 |
15 Jan 2008 | HKD | 3.62 | 3.75 | 3.55 | 3.6 | 3.6 | +0.02 (+0.56%) | 6,792,000 |
14 Jan 2008 | HKD | 3.71 | 3.78 | 3.57 | 3.58 | 3.58 | -0.2 (-5.29%) | 4,505,000 |
11 Jan 2008 | HKD | 3.82 | 3.88 | 3.75 | 3.78 | 3.78 | -0.01 (-0.26%) | 2,267,000 |
10 Jan 2008 | HKD | 3.71 | 3.95 | 3.71 | 3.79 | 3.79 | +0.07 (+1.88%) | 6,926,000 |
9 Jan 2008 | HKD | 3.84 | 3.85 | 3.7 | 3.72 | 3.72 | -0.11 (-2.87%) | 5,596,000 |