Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2008 | HKD | 5.09 | 5.19 | 5.07 | 5.11 | 5.11 | +0.01 (+0.20%) | 9,917,000 |
27 Feb 2008 | HKD | 5.06 | 5.2 | 5.06 | 5.1 | 5.1 | 0.0 (0.0%) | 9,052,000 |
26 Feb 2008 | HKD | 5.2 | 5.24 | 5.09 | 5.1 | 5.1 | 0.0 (0.0%) | 7,602,000 |
25 Feb 2008 | HKD | 5.14 | 5.26 | 5.08 | 5.1 | 5.1 | -0.04 (-0.78%) | 11,192,000 |
22 Feb 2008 | HKD | 4.89 | 5.19 | 4.88 | 5.14 | 5.14 | +0.11 (+2.19%) | 7,196,000 |
21 Feb 2008 | HKD | 5 | 5.14 | 4.98 | 5.03 | 5.03 | +0.11 (+2.24%) | 15,869,500 |
20 Feb 2008 | HKD | 5.03 | 5.14 | 4.88 | 4.92 | 4.92 | -0.12 (-2.38%) | 18,005,000 |
19 Feb 2008 | HKD | 4.8 | 5.04 | 4.8 | 5.04 | 5.04 | +0.28 (+5.88%) | 17,398,000 |
18 Feb 2008 | HKD | 4.69 | 4.8 | 4.68 | 4.76 | 4.76 | +0.13 (+2.81%) | 12,304,000 |
15 Feb 2008 | HKD | 4.63 | 4.69 | 4.56 | 4.63 | 4.63 | -0.03 (-0.64%) | 8,296,000 |
14 Feb 2008 | HKD | 4.7 | 4.8 | 4.61 | 4.66 | 4.66 | +0.12 (+2.64%) | 9,950,000 |
13 Feb 2008 | HKD | 4.55 | 4.74 | 4.41 | 4.54 | 4.54 | +0.09 (+2.02%) | 10,024,000 |
12 Feb 2008 | HKD | 4.38 | 4.58 | 4.38 | 4.45 | 4.45 | +0.09 (+2.06%) | 6,369,000 |
11 Feb 2008 | HKD | 4.65 | 4.7 | 4.36 | 4.36 | 4.36 | -0.19 (-4.18%) | 2,722,000 |
8 Feb 2008 | HKD | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 4.66 | 4.67 | 4.5 | 4.55 | 4.55 | -0.21 (-4.41%) | 1,962,000 |
5 Feb 2008 | HKD | 4.8 | 4.87 | 4.73 | 4.76 | 4.76 | -0.12 (-2.46%) | 5,162,000 |
4 Feb 2008 | HKD | 4.83 | 4.9 | 4.76 | 4.88 | 4.88 | +0.23 (+4.95%) | 15,270,000 |
1 Feb 2008 | HKD | 4.29 | 4.72 | 4.29 | 4.65 | 4.65 | +0.34 (+7.89%) | 15,371,040 |
31 Jan 2008 | HKD | 4.31 | 4.5 | 4.14 | 4.31 | 4.31 | +0.02 (+0.47%) | 12,024,000 |
30 Jan 2008 | HKD | 4.54 | 4.54 | 4.11 | 4.29 | 4.29 | -0.08 (-1.83%) | 14,772,000 |
29 Jan 2008 | HKD | 4.41 | 4.47 | 4.3 | 4.37 | 4.37 | -0.01 (-0.23%) | 7,598,380 |
28 Jan 2008 | HKD | 4.58 | 4.65 | 4.26 | 4.38 | 4.38 | -0.21 (-4.58%) | 14,898,000 |
25 Jan 2008 | HKD | 4.55 | 4.7 | 4.53 | 4.59 | 4.59 | +0.23 (+5.28%) | 13,602,604 |
24 Jan 2008 | HKD | 4.3 | 4.6 | 4.26 | 4.36 | 4.36 | +0.08 (+1.87%) | 21,876,500 |
23 Jan 2008 | HKD | 4.35 | 4.54 | 4.04 | 4.28 | 4.28 | +0.15 (+3.63%) | 29,598,000 |
22 Jan 2008 | HKD | 3.9 | 4.49 | 3.9 | 4.13 | 4.13 | -0.62 (-13.05%) | 27,295,783 |
21 Jan 2008 | HKD | 4.89 | 4.9 | 4.71 | 4.75 | 4.75 | -0.2 (-4.04%) | 5,611,000 |
18 Jan 2008 | HKD | 4.8 | 5.02 | 4.75 | 4.95 | 4.95 | -0.04 (-0.80%) | 15,902,000 |