Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2008 | HKD | 4.49 | 4.5 | 3.9 | 4.17 | 4.17 | -0.15 (-3.47%) | 13,731,500 |
17 Mar 2008 | HKD | 4.3 | 4.4 | 4.27 | 4.32 | 4.32 | -0.34 (-7.30%) | 14,483,000 |
14 Mar 2008 | HKD | 4.81 | 4.92 | 4.56 | 4.66 | 4.66 | -0.16 (-3.32%) | 5,185,000 |
13 Mar 2008 | HKD | 4.92 | 5.03 | 4.8 | 4.82 | 4.82 | -0.14 (-2.82%) | 5,884,000 |
12 Mar 2008 | HKD | 5.25 | 5.3 | 4.83 | 4.96 | 4.96 | +0.03 (+0.61%) | 14,283,000 |
11 Mar 2008 | HKD | 4.9 | 5 | 4.85 | 4.93 | 4.93 | -0.05 (-1.00%) | 5,235,000 |
10 Mar 2008 | HKD | 5.03 | 5.04 | 4.83 | 4.98 | 4.98 | -0.22 (-4.23%) | 6,587,500 |
7 Mar 2008 | HKD | 5.23 | 5.33 | 4.9 | 5.2 | 5.2 | -0.2 (-3.70%) | 5,208,500 |
6 Mar 2008 | HKD | 5.5 | 5.5 | 5.32 | 5.4 | 5.4 | -0.08 (-1.46%) | 4,692,500 |
5 Mar 2008 | HKD | 5.6 | 5.88 | 5.45 | 5.48 | 5.48 | -0.19 (-3.35%) | 3,422,500 |
4 Mar 2008 | HKD | 6.05 | 6.05 | 5.67 | 5.67 | 5.67 | -0.27 (-4.55%) | 2,367,315 |
3 Mar 2008 | HKD | 6.02 | 6.04 | 5.77 | 5.94 | 5.94 | -0.2 (-3.26%) | 5,380,000 |
29 Feb 2008 | HKD | 6.15 | 6.18 | 6.06 | 6.14 | 6.14 | -0.11 (-1.76%) | 5,024,500 |
28 Feb 2008 | HKD | 6.14 | 6.32 | 6.02 | 6.25 | 6.25 | +0.11 (+1.79%) | 2,171,500 |
27 Feb 2008 | HKD | 5.95 | 6.15 | 5.95 | 6.14 | 6.14 | +0.15 (+2.50%) | 2,424,500 |
26 Feb 2008 | HKD | 5.72 | 5.99 | 5.72 | 5.99 | 5.99 | +0.14 (+2.39%) | 1,227,500 |
25 Feb 2008 | HKD | 6 | 6 | 5.84 | 5.85 | 5.85 | -0.13 (-2.17%) | 724,500 |
22 Feb 2008 | HKD | 6.05 | 6.1 | 5.75 | 5.98 | 5.98 | -0.07 (-1.16%) | 1,981,547 |
21 Feb 2008 | HKD | 6.3 | 6.3 | 5.9 | 6.05 | 6.05 | -0.25 (-3.97%) | 3,046,100 |
20 Feb 2008 | HKD | 6.35 | 6.35 | 6.01 | 6.3 | 6.3 | -0.04 (-0.63%) | 7,176,500 |
19 Feb 2008 | HKD | 6.31 | 6.36 | 6.31 | 6.34 | 6.34 | +0.01 (+0.16%) | 2,742,000 |
18 Feb 2008 | HKD | 6.4 | 6.47 | 6.21 | 6.33 | 6.33 | -0.02 (-0.31%) | 3,977,216 |
15 Feb 2008 | HKD | 6.34 | 6.47 | 6.2 | 6.35 | 6.35 | -0.09 (-1.40%) | 9,304,000 |
14 Feb 2008 | HKD | 6.5 | 6.5 | 6.4 | 6.44 | 6.44 | +0.1 (+1.58%) | 12,046,500 |
13 Feb 2008 | HKD | 6.4 | 6.45 | 6.2 | 6.34 | 6.34 | +0.07 (+1.12%) | 8,295,500 |
12 Feb 2008 | HKD | 6.47 | 6.47 | 6.21 | 6.27 | 6.27 | -0.1 (-1.57%) | 7,771,500 |
11 Feb 2008 | HKD | 6.65 | 6.65 | 6.02 | 6.37 | 6.37 | -0.23 (-3.48%) | 1,857,600 |
8 Feb 2008 | HKD | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 6.65 | 6.7 | 6.51 | 6.6 | 6.6 | -0.31 (-4.49%) | 3,454,500 |