Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2008 | HKD | 38.15 | 38.15 | 35.85 | 36.95 | 35.8303 | -1.05 (-2.76%) | 4,503,801 |
26 Mar 2008 | HKD | 37.4 | 38.35 | 36.9 | 38 | 36.8485 | +0.4 (+1.06%) | 5,814,334 |
25 Mar 2008 | HKD | 36.8 | 38 | 36.6 | 37.6 | 36.4606 | +1.35 (+3.72%) | 9,162,804 |
24 Mar 2008 | HKD | 36.25 | 36.25 | 36.25 | 36.25 | 35.1515 | 0.0 (0.0%) | 0 |
21 Mar 2008 | HKD | 36.25 | 36.25 | 36.25 | 36.25 | 35.1515 | 0.0 (0.0%) | 0 |
20 Mar 2008 | HKD | 34.8 | 36.8 | 33.85 | 36.25 | 35.1515 | +0.6 (+1.68%) | 9,574,673 |
19 Mar 2008 | HKD | 36.4 | 37.25 | 35.3 | 35.65 | 34.5697 | +0.65 (+1.86%) | 7,968,291 |
18 Mar 2008 | HKD | 34.6 | 35 | 33.2 | 35 | 33.9394 | +1.75 (+5.26%) | 7,772,567 |
17 Mar 2008 | HKD | 32.7 | 34.6 | 32 | 33.25 | 32.2424 | -1.65 (-4.73%) | 5,502,507 |
14 Mar 2008 | HKD | 35.9 | 36.75 | 34.3 | 34.9 | 33.8424 | -1 (-2.79%) | 4,507,375 |
13 Mar 2008 | HKD | 37 | 37 | 35.65 | 35.9 | 34.8121 | -1.3 (-3.49%) | 7,146,670 |
12 Mar 2008 | HKD | 38.3 | 38.6 | 36.6 | 37.2 | 36.0727 | +0.2 (+0.54%) | 7,694,153 |
11 Mar 2008 | HKD | 36.9 | 38 | 35.6 | 37 | 35.8788 | +0.3 (+0.82%) | 6,800,320 |
10 Mar 2008 | HKD | 36.45 | 37.1 | 35.55 | 36.7 | 35.5879 | -0.1 (-0.27%) | 10,670,351 |
7 Mar 2008 | HKD | 38.2 | 39 | 36.7 | 36.8 | 35.6848 | -3 (-7.54%) | 11,336,415 |
6 Mar 2008 | HKD | 40.5 | 40.5 | 39.5 | 39.8 | 38.5939 | +0.05 (+0.13%) | 4,330,860 |
5 Mar 2008 | HKD | 39.6 | 40.35 | 38.5 | 39.75 | 38.5455 | +0.4 (+1.02%) | 6,264,133 |
4 Mar 2008 | HKD | 39.65 | 39.65 | 38.95 | 39.35 | 38.1576 | +0.35 (+0.90%) | 7,028,214 |
3 Mar 2008 | HKD | 39.65 | 39.7 | 38.5 | 39 | 37.8182 | -1.5 (-3.70%) | 8,924,594 |
29 Feb 2008 | HKD | 40.95 | 41.65 | 40.15 | 40.5 | 39.2727 | -1.25 (-2.99%) | 5,004,696 |
28 Feb 2008 | HKD | 41 | 42.3 | 40.75 | 41.75 | 40.4848 | +1 (+2.45%) | 7,656,182 |
27 Feb 2008 | HKD | 40.6 | 41.85 | 40.25 | 40.75 | 39.5152 | +0.55 (+1.37%) | 5,568,220 |
26 Feb 2008 | HKD | 38 | 40.2 | 37.85 | 40.2 | 38.9818 | +2.5 (+6.63%) | 11,527,644 |
25 Feb 2008 | HKD | 40.35 | 40.4 | 37.2 | 37.7 | 36.5576 | -2.05 (-5.16%) | 8,619,874 |
22 Feb 2008 | HKD | 40.4 | 40.4 | 39.4 | 39.75 | 38.5455 | -1.5 (-3.64%) | 9,870,795 |
21 Feb 2008 | HKD | 41.9 | 42.45 | 40.8 | 41.25 | 40 | -0.45 (-1.08%) | 4,386,001 |
20 Feb 2008 | HKD | 42.5 | 42.5 | 40.8 | 41.7 | 40.4364 | -0.05 (-0.12%) | 4,964,062 |
19 Feb 2008 | HKD | 42 | 42.5 | 41.6 | 41.75 | 40.4848 | -0.25 (-0.60%) | 4,247,333 |
18 Feb 2008 | HKD | 41.9 | 42.4 | 41.75 | 42 | 40.7273 | -1 (-2.33%) | 3,844,767 |
15 Feb 2008 | HKD | 41.6 | 43 | 40.95 | 43 | 41.697 | +0.5 (+1.18%) | 6,582,805 |