Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2008 | HKD | 4.1 | 4.22 | 4.01 | 4.16 | 4.16 | +0.03 (+0.73%) | 27,308,000 |
9 Apr 2008 | HKD | 4.07 | 4.23 | 4.05 | 4.13 | 4.13 | -0.15 (-3.50%) | 105,115,900 |
8 Apr 2008 | HKD | 4.42 | 4.45 | 4.26 | 4.28 | 4.28 | -0.17 (-3.82%) | 15,526,940 |
7 Apr 2008 | HKD | 4.54 | 4.54 | 4.4 | 4.45 | 4.45 | -0.04 (-0.89%) | 20,728,000 |
4 Apr 2008 | HKD | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.0 (0.0%) | 0 |
3 Apr 2008 | HKD | 4.4 | 4.55 | 4.36 | 4.49 | 4.49 | +0.09 (+2.05%) | 15,883,500 |
2 Apr 2008 | HKD | 4.5 | 4.51 | 4.38 | 4.4 | 4.4 | +0.06 (+1.38%) | 13,428,000 |
1 Apr 2008 | HKD | 4.25 | 4.34 | 4.18 | 4.34 | 4.34 | +0.22 (+5.34%) | 14,225,300 |
31 Mar 2008 | HKD | 4.32 | 4.32 | 4.08 | 4.12 | 4.12 | -0.23 (-5.29%) | 9,372,000 |
28 Mar 2008 | HKD | 4.13 | 4.36 | 4.09 | 4.35 | 4.35 | +0.21 (+5.07%) | 12,240,658 |
27 Mar 2008 | HKD | 4.1 | 4.15 | 4 | 4.14 | 4.14 | -0.04 (-0.96%) | 7,150,214 |
26 Mar 2008 | HKD | 4.03 | 4.18 | 3.93 | 4.18 | 4.18 | +0.11 (+2.70%) | 8,224,000 |
25 Mar 2008 | HKD | 3.56 | 4.08 | 3.56 | 4.07 | 4.07 | +0.4 (+10.90%) | 14,016,500 |
24 Mar 2008 | HKD | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.0 (0.0%) | 0 |
21 Mar 2008 | HKD | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.0 (0.0%) | 0 |
20 Mar 2008 | HKD | 3.75 | 3.79 | 3.59 | 3.67 | 3.67 | -0.22 (-5.66%) | 11,412,000 |
19 Mar 2008 | HKD | 3.85 | 4.04 | 3.85 | 3.89 | 3.89 | +0.19 (+5.14%) | 14,860,000 |
18 Mar 2008 | HKD | 3.9 | 3.9 | 3.44 | 3.7 | 3.7 | -0.07 (-1.86%) | 15,714,000 |
17 Mar 2008 | HKD | 4.18 | 4.18 | 3.7 | 3.77 | 3.77 | -0.48 (-11.29%) | 15,883,000 |
14 Mar 2008 | HKD | 4.3 | 4.36 | 4.18 | 4.25 | 4.25 | +0.03 (+0.71%) | 6,500,000 |
13 Mar 2008 | HKD | 4.3 | 4.45 | 4.2 | 4.22 | 4.22 | -0.29 (-6.43%) | 14,266,000 |
12 Mar 2008 | HKD | 4.76 | 4.81 | 4.4 | 4.51 | 4.51 | -0.14 (-3.01%) | 15,012,000 |
11 Mar 2008 | HKD | 4.62 | 4.77 | 4.42 | 4.65 | 4.65 | -0.15 (-3.12%) | 12,222,600 |
10 Mar 2008 | HKD | 5.02 | 5.04 | 4.62 | 4.8 | 4.8 | -0.3 (-5.88%) | 11,302,086 |
7 Mar 2008 | HKD | 5.18 | 5.18 | 4.95 | 5.1 | 5.1 | -0.12 (-2.30%) | 11,124,000 |
6 Mar 2008 | HKD | 5.05 | 5.23 | 5.01 | 5.22 | 5.22 | +0.18 (+3.57%) | 15,476,000 |
5 Mar 2008 | HKD | 5.02 | 5.07 | 4.93 | 5.04 | 5.04 | +0.02 (+0.40%) | 10,071,836 |
4 Mar 2008 | HKD | 5 | 5.08 | 4.9 | 5.02 | 5.02 | +0.05 (+1.01%) | 8,054,000 |
3 Mar 2008 | HKD | 4.88 | 5.11 | 4.88 | 4.97 | 4.97 | -0.09 (-1.78%) | 8,631,538 |
29 Feb 2008 | HKD | 5.13 | 5.13 | 5.01 | 5.06 | 5.06 | -0.05 (-0.98%) | 5,442,000 |