Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2008 | HKD | 3.82 | 3.95 | 3.7 | 3.9 | 3.903 | 0.0 (0.0%) | 1,051,000 |
3 Jan 2008 | HKD | 3.94 | 3.98 | 3.88 | 3.9 | 3.903 | -0.1 (-2.50%) | 782,000 |
2 Jan 2008 | HKD | 4.01 | 4.01 | 3.9 | 4 | 4.0031 | -0.01 (-0.25%) | 421,000 |
1 Jan 2008 | HKD | 4.01 | 4.01 | 4.01 | 4.01 | 4.0131 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 4 | 4.13 | 3.98 | 4.01 | 4.0131 | +0.03 (+0.75%) | 733,000 |
28 Dec 2007 | HKD | 3.88 | 4.2 | 3.88 | 3.98 | 3.9831 | +0.03 (+0.76%) | 1,391,000 |
27 Dec 2007 | HKD | 3.9 | 4 | 3.9 | 3.95 | 3.953 | -0.06 (-1.50%) | 924,000 |
26 Dec 2007 | HKD | 4.01 | 4.01 | 4.01 | 4.01 | 4.0131 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 4.01 | 4.01 | 4.01 | 4.01 | 4.0131 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 4.04 | 4.05 | 3.92 | 4.01 | 4.0131 | -0.02 (-0.50%) | 675,000 |
21 Dec 2007 | HKD | 4.04 | 4.12 | 4 | 4.03 | 4.0331 | -0.01 (-0.25%) | 881,000 |
20 Dec 2007 | HKD | 4 | 4.12 | 3.99 | 4.04 | 4.0431 | +0.04 (+1%) | 811,000 |
19 Dec 2007 | HKD | 4 | 4.04 | 3.96 | 4 | 4.0031 | -0.02 (-0.50%) | 929,000 |
18 Dec 2007 | HKD | 4.03 | 4.05 | 3.9 | 4.02 | 4.0231 | -0.08 (-1.95%) | 2,310,000 |
17 Dec 2007 | HKD | 4.15 | 4.15 | 4.03 | 4.1 | 4.1032 | -0.1 (-2.38%) | 1,011,000 |
14 Dec 2007 | HKD | 4.4 | 4.4 | 4.1 | 4.2 | 4.2032 | -0.21 (-4.76%) | 2,232,000 |
13 Dec 2007 | HKD | 4.25 | 4.48 | 4.25 | 4.41 | 4.4134 | +0.16 (+3.76%) | 5,137,000 |
12 Dec 2007 | HKD | 4.2 | 4.35 | 4.16 | 4.25 | 4.2533 | +0.05 (+1.19%) | 3,449,000 |
11 Dec 2007 | HKD | 4.19 | 4.23 | 4.1 | 4.2 | 4.2032 | +0.01 (+0.24%) | 1,749,000 |
10 Dec 2007 | HKD | 4.23 | 4.23 | 4.08 | 4.19 | 4.1932 | -0.01 (-0.24%) | 1,048,000 |
7 Dec 2007 | HKD | 4.25 | 4.35 | 4.16 | 4.2 | 4.2032 | 0.0 (0.0%) | 1,523,000 |
6 Dec 2007 | HKD | 4.3 | 4.35 | 4.18 | 4.2 | 4.2032 | +0.01 (+0.24%) | 1,550,000 |
5 Dec 2007 | HKD | 4.24 | 4.24 | 4.14 | 4.19 | 4.1932 | -0.05 (-1.18%) | 893,000 |
4 Dec 2007 | HKD | 4.3 | 4.3 | 4.19 | 4.24 | 4.2433 | -0.06 (-1.40%) | 1,094,000 |
3 Dec 2007 | HKD | 4.19 | 4.63 | 4.1 | 4.3 | 4.3033 | +0.27 (+6.70%) | 7,296,000 |
30 Nov 2007 | HKD | 3.9 | 4.3 | 3.9 | 4.03 | 4.0331 | +0.15 (+3.87%) | 3,300,000 |
29 Nov 2007 | HKD | 3.85 | 3.95 | 3.8 | 3.88 | 3.883 | +0.12 (+3.19%) | 2,629,000 |
28 Nov 2007 | HKD | 3.8 | 3.85 | 3.75 | 3.76 | 3.7629 | +0.02 (+0.53%) | 703,000 |
27 Nov 2007 | HKD | 3.86 | 3.86 | 3.7 | 3.74 | 3.7429 | -0.07 (-1.84%) | 1,203,000 |
26 Nov 2007 | HKD | 3.75 | 3.92 | 3.75 | 3.81 | 3.8129 | +0.12 (+3.25%) | 1,532,000 |