Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2008 | HKD | 2.73 | 3 | 2.72 | 2.94 | 2.9423 | +0.22 (+8.09%) | 5,596,000 |
8 Apr 2008 | HKD | 2.58 | 2.82 | 2.58 | 2.72 | 2.7221 | +0.14 (+5.43%) | 3,826,000 |
7 Apr 2008 | HKD | 2.58 | 2.58 | 2.49 | 2.58 | 2.582 | +0.08 (+3.20%) | 2,223,000 |
4 Apr 2008 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5019 | 0.0 (0.0%) | 0 |
3 Apr 2008 | HKD | 2.64 | 2.7 | 2.45 | 2.5 | 2.5019 | -0.07 (-2.72%) | 5,026,000 |
2 Apr 2008 | HKD | 2.6 | 2.75 | 2.51 | 2.57 | 2.572 | +0.16 (+6.64%) | 6,223,000 |
1 Apr 2008 | HKD | 2.25 | 2.53 | 2.25 | 2.41 | 2.4119 | +0.31 (+14.76%) | 6,401,000 |
31 Mar 2008 | HKD | 2.04 | 2.1 | 2 | 2.1 | 2.1016 | +0.05 (+2.44%) | 1,237,000 |
28 Mar 2008 | HKD | 1.9 | 2.07 | 1.9 | 2.05 | 2.0516 | +0.17 (+9.04%) | 1,538,000 |
27 Mar 2008 | HKD | 1.89 | 1.91 | 1.85 | 1.88 | 1.8814 | -0.01 (-0.53%) | 727,000 |
26 Mar 2008 | HKD | 1.9 | 1.95 | 1.88 | 1.89 | 1.8915 | +0.03 (+1.61%) | 593,000 |
25 Mar 2008 | HKD | 1.9 | 1.97 | 1.8 | 1.86 | 1.8614 | +0.07 (+3.91%) | 1,686,000 |
24 Mar 2008 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 1.7914 | 0.0 (0.0%) | 0 |
21 Mar 2008 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 1.7914 | 0.0 (0.0%) | 0 |
20 Mar 2008 | HKD | 1.8 | 1.8 | 1.71 | 1.79 | 1.7914 | -0.04 (-2.19%) | 642,000 |
19 Mar 2008 | HKD | 1.94 | 2.01 | 1.75 | 1.83 | 1.8314 | -0.02 (-1.08%) | 3,983,000 |
18 Mar 2008 | HKD | 2 | 2 | 1.75 | 1.85 | 1.8514 | -0.13 (-6.57%) | 2,870,000 |
17 Mar 2008 | HKD | 2.18 | 2.2 | 1.95 | 1.98 | 1.9815 | -0.24 (-10.81%) | 2,578,000 |
14 Mar 2008 | HKD | 2.3 | 2.33 | 2.2 | 2.22 | 2.2217 | -0.06 (-2.63%) | 1,231,000 |
13 Mar 2008 | HKD | 2.32 | 2.35 | 2.28 | 2.28 | 2.2818 | -0.1 (-4.20%) | 2,105,000 |
12 Mar 2008 | HKD | 2.35 | 2.4 | 2.35 | 2.38 | 2.3818 | +0.07 (+3.03%) | 1,135,200 |
11 Mar 2008 | HKD | 2.26 | 2.32 | 2.26 | 2.31 | 2.3118 | +0.01 (+0.43%) | 1,072,000 |
10 Mar 2008 | HKD | 2.32 | 2.4 | 2.3 | 2.3 | 2.3018 | -0.07 (-2.95%) | 739,000 |
7 Mar 2008 | HKD | 2.41 | 2.41 | 2.32 | 2.37 | 2.3718 | -0.11 (-4.44%) | 2,339,000 |
6 Mar 2008 | HKD | 2.45 | 2.5 | 2.39 | 2.48 | 2.4819 | +0.06 (+2.48%) | 2,610,000 |
5 Mar 2008 | HKD | 2.43 | 2.46 | 2.4 | 2.42 | 2.4219 | -0.03 (-1.22%) | 3,119,000 |
4 Mar 2008 | HKD | 2.42 | 2.48 | 2.42 | 2.45 | 2.4519 | +0.04 (+1.66%) | 828,000 |
3 Mar 2008 | HKD | 2.4 | 2.45 | 2.4 | 2.41 | 2.4119 | -0.07 (-2.82%) | 1,817,000 |
29 Feb 2008 | HKD | 2.58 | 2.58 | 2.48 | 2.48 | 2.4819 | -0.04 (-1.59%) | 1,184,000 |
28 Feb 2008 | HKD | 2.5 | 2.57 | 2.42 | 2.52 | 2.5219 | +0.12 (+5%) | 3,063,000 |