Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 | +0.04 (+1.56%) | 1,628,000 |
13 Feb 2008 | HKD | 2.6 | 2.6 | 2.5 | 2.56 | 2.562 | +0.04 (+1.59%) | 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 | +0.03 (+1.13%) | 394,000 |
30 Jan 2008 | HKD | 2.96 | 2.96 | 2.51 | 2.66 | 2.662 | -0.3 (-10.14%) | 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%) | 367,000 |
25 Jan 2008 | HKD | 3 | 3.15 | 3 | 3.09 | 3.0924 | +0.21 (+7.29%) | 1,823,000 |
24 Jan 2008 | HKD | 3.08 | 3.15 | 2.8 | 2.88 | 2.8822 | -0.35 (-10.84%) | 982,000 |
23 Jan 2008 | HKD | 2.97 | 3.25 | 2.82 | 3.23 | 3.2325 | +0.42 (+14.95%) | 1,246,000 |
22 Jan 2008 | HKD | 3 | 3 | 2.68 | 2.81 | 2.8122 | -0.38 (-11.91%) | 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 |
16 Jan 2008 | HKD | 3.45 | 3.45 | 3.3 | 3.31 | 3.3125 | -0.22 (-6.23%) | 1,372,000 |
15 Jan 2008 | HKD | 3.58 | 3.75 | 3.49 | 3.53 | 3.5327 | -0.12 (-3.29%) | 999,000 |
14 Jan 2008 | HKD | 3.79 | 3.8 | 3.5 | 3.65 | 3.6528 | -0.15 (-3.95%) | 1,503,000 |
11 Jan 2008 | HKD | 3.77 | 3.81 | 3.75 | 3.8 | 3.8029 | +0.01 (+0.26%) | 1,015,000 |
10 Jan 2008 | HKD | 3.81 | 3.81 | 3.75 | 3.79 | 3.7929 | -0.02 (-0.52%) | 794,000 |
9 Jan 2008 | HKD | 3.75 | 3.86 | 3.7 | 3.81 | 3.8129 | +0.01 (+0.26%) | 1,534,000 |
8 Jan 2008 | HKD | 3.88 | 3.95 | 3.8 | 3.8 | 3.8029 | -0.12 (-3.06%) | 697,000 |
7 Jan 2008 | HKD | 3.88 | 3.92 | 3.71 | 3.92 | 3.923 | +0.02 (+0.51%) | 1,786,000 |