Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2008 | HKD | 5.25 | 5.74 | 5.12 | 5.35 | 5.35 | +0.32 (+6.36%) | 17,422,980 |
23 Jan 2008 | HKD | 4.9 | 5.1 | 4.63 | 5.03 | 5.03 | +0.42 (+9.11%) | 34,490,000 |
22 Jan 2008 | HKD | 4.75 | 4.75 | 4.28 | 4.61 | 4.61 | -0.53 (-10.31%) | 18,101,000 |
21 Jan 2008 | HKD | 5.5 | 5.65 | 5.01 | 5.14 | 5.14 | -0.56 (-9.82%) | 9,922,500 |
18 Jan 2008 | HKD | 5.71 | 5.93 | 5.62 | 5.7 | 5.7 | -0.4 (-6.56%) | 18,462,500 |
17 Jan 2008 | HKD | 6.38 | 6.4 | 5.6 | 6.1 | 6.1 | -0.34 (-5.28%) | 13,950,800 |
16 Jan 2008 | HKD | 6.8 | 6.8 | 6.35 | 6.44 | 6.44 | -0.47 (-6.80%) | 9,222,700 |
15 Jan 2008 | HKD | 7.08 | 7.25 | 6.85 | 6.91 | 6.91 | -0.27 (-3.76%) | 4,434,500 |
14 Jan 2008 | HKD | 7.1 | 7.25 | 7.09 | 7.18 | 7.18 | -0.07 (-0.97%) | 2,351,500 |
11 Jan 2008 | HKD | 7.39 | 7.53 | 7.22 | 7.25 | 7.25 | -0.14 (-1.89%) | 4,159,500 |
10 Jan 2008 | HKD | 7.23 | 7.63 | 7.23 | 7.39 | 7.39 | +0.1 (+1.37%) | 12,575,000 |
9 Jan 2008 | HKD | 7.3 | 7.4 | 7.15 | 7.29 | 7.29 | -0.14 (-1.88%) | 6,875,500 |
8 Jan 2008 | HKD | 7.79 | 7.81 | 7.31 | 7.43 | 7.43 | -0.37 (-4.74%) | 4,482,147 |
7 Jan 2008 | HKD | 7.8 | 7.82 | 7.68 | 7.8 | 7.8 | -0.14 (-1.76%) | 2,838,500 |
4 Jan 2008 | HKD | 8.02 | 8.05 | 7.82 | 7.94 | 7.94 | -0.06 (-0.75%) | 2,903,000 |
3 Jan 2008 | HKD | 7.8 | 8.09 | 7.79 | 8 | 8 | +0.1 (+1.27%) | 3,320,000 |
2 Jan 2008 | HKD | 8 | 8.15 | 7.7 | 7.9 | 7.9 | -0.15 (-1.86%) | 3,687,500 |
1 Jan 2008 | HKD | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 7.5 | 8.1 | 7.47 | 8.05 | 8.05 | +0.37 (+4.82%) | 6,895,000 |
28 Dec 2007 | HKD | 7.7 | 7.77 | 7.5 | 7.68 | 7.68 | -0.2 (-2.54%) | 2,826,000 |
27 Dec 2007 | HKD | 8 | 8.05 | 7.76 | 7.88 | 7.88 | -0.12 (-1.50%) | 4,292,000 |
26 Dec 2007 | HKD | 8 | 8 | 8 | 8 | 8 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 8 | 8 | 8 | 8 | 8 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 8.12 | 8.19 | 7.95 | 8 | 8 | 0.0 (0.0%) | 3,293,500 |
21 Dec 2007 | HKD | 7.6 | 8.1 | 7.4 | 8 | 8 | +0.45 (+5.96%) | 5,786,000 |
20 Dec 2007 | HKD | 7.65 | 7.65 | 7.46 | 7.55 | 7.55 | +0.02 (+0.27%) | 2,396,500 |
19 Dec 2007 | HKD | 7.2 | 7.61 | 7.2 | 7.53 | 7.53 | +0.37 (+5.17%) | 12,847,500 |
18 Dec 2007 | HKD | 6.99 | 7.24 | 6.95 | 7.16 | 7.16 | +0.01 (+0.14%) | 15,151,500 |
17 Dec 2007 | HKD | 7.6 | 7.6 | 6.9 | 7.15 | 7.15 | -0.52 (-6.78%) | 18,998,010 |
14 Dec 2007 | HKD | 7.75 | 7.8 | 7.29 | 7.67 | 7.67 | -0.13 (-1.67%) | 10,563,500 |