Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2008 | HKD | 2.43 | 2.46 | 2.39 | 2.4 | 2.4018 | +0.03 (+1.27%) | 923,000 |
26 Feb 2008 | HKD | 2.32 | 2.41 | 2.32 | 2.37 | 2.3718 | +0.03 (+1.28%) | 1,314,000 |
25 Feb 2008 | HKD | 2.44 | 2.44 | 2.3 | 2.34 | 2.3418 | -0.06 (-2.50%) | 1,762,000 |
22 Feb 2008 | HKD | 2.46 | 2.46 | 2.34 | 2.4 | 2.4018 | -0.06 (-2.44%) | 1,381,000 |
21 Feb 2008 | HKD | 2.5 | 2.53 | 2.44 | 2.46 | 2.4619 | -0.08 (-3.15%) | 2,035,000 |
20 Feb 2008 | HKD | 2.64 | 2.65 | 2.48 | 2.54 | 2.542 | -0.06 (-2.31%) | 864,000 |
19 Feb 2008 | HKD | 2.7 | 2.7 | 2.58 | 2.6 | 2.602 | +0.01 (+0.39%) | 952,000 |
18 Feb 2008 | HKD | 2.59 | 2.73 | 2.5 | 2.59 | 2.592 | +0.01 (+0.39%) | 1,536,000 |
15 Feb 2008 | HKD | 2.6 | 2.62 | 2.51 | 2.58 | 2.582 | -0.02 (-0.77%) | 431,000 |
14 Feb 2008 | HKD | 2.62 | 2.63 | 2.51 | 2.6 | 2.602 | +0.06 (+2.36%) | 1,628,000 |
13 Feb 2008 | HKD | 2.6 | 2.6 | 2.5 | 2.54 | 2.542 | +0.02 (+0.79%) | 744,000 |
12 Feb 2008 | HKD | 2.57 | 2.57 | 2.35 | 2.52 | 2.5219 | -0.04 (-1.56%) | 3,841,000 |
11 Feb 2008 | HKD | 2.6 | 2.65 | 2.55 | 2.56 | 2.562 | -0.04 (-1.54%) | 521,000 |
8 Feb 2008 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 2.602 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 2.602 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 2.64 | 2.65 | 2.53 | 2.6 | 2.602 | -0.06 (-2.26%) | 781,000 |
5 Feb 2008 | HKD | 2.7 | 2.73 | 2.61 | 2.66 | 2.662 | -0.04 (-1.48%) | 660,000 |
4 Feb 2008 | HKD | 2.7 | 2.8 | 2.65 | 2.7 | 2.7021 | +0.01 (+0.37%) | 1,980,000 |
1 Feb 2008 | HKD | 2.7 | 2.86 | 2.57 | 2.69 | 2.6921 | 0.0 (0.0%) | 1,046,000 |
31 Jan 2008 | HKD | 2.6 | 2.75 | 2.57 | 2.69 | 2.6921 | +0.02 (+0.75%) | 394,000 |
30 Jan 2008 | HKD | 2.96 | 2.96 | 2.51 | 2.67 | 2.6721 | -0.29 (-9.80%) | 2,998,000 |
29 Jan 2008 | HKD | 2.9 | 3.04 | 2.89 | 2.96 | 2.9623 | -0.04 (-1.33%) | 582,000 |
28 Jan 2008 | HKD | 3.05 | 3.05 | 2.9 | 3 | 3.0023 | -0.09 (-2.91%) | 358,000 |
25 Jan 2008 | HKD | 3 | 3.15 | 3 | 3.09 | 3.0924 | +0.15 (+5.10%) | 1,823,000 |
24 Jan 2008 | HKD | 3.08 | 3.15 | 2.8 | 2.94 | 2.9423 | -0.12 (-3.92%) | 982,000 |
23 Jan 2008 | HKD | 2.97 | 3.25 | 2.82 | 3.06 | 3.0624 | +0.18 (+6.25%) | 1,246,000 |
22 Jan 2008 | HKD | 3 | 3 | 2.68 | 2.88 | 2.8822 | -0.31 (-9.72%) | 2,584,000 |
21 Jan 2008 | HKD | 3.26 | 3.29 | 3.15 | 3.19 | 3.1925 | -0.06 (-1.85%) | 878,000 |
18 Jan 2008 | HKD | 3.22 | 3.35 | 3.17 | 3.25 | 3.2525 | -0.04 (-1.22%) | 1,193,000 |
17 Jan 2008 | HKD | 3.35 | 3.4 | 3.2 | 3.29 | 3.2925 | -0.02 (-0.60%) | 2,160,000 |