Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2008 | HKD | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 416,000 |
3 Mar 2008 | HKD | 0.49 | 0.49 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 392,000 |
29 Feb 2008 | HKD | 0.49 | 0.495 | 0.475 | 0.49 | 0.49 | +0.01 (+2.08%) | 660,000 |
28 Feb 2008 | HKD | 0.485 | 0.49 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 288,000 |
27 Feb 2008 | HKD | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 264,000 |
26 Feb 2008 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
25 Feb 2008 | HKD | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 0.0 (0.0%) | 444,000 |
22 Feb 2008 | HKD | 0.475 | 0.48 | 0.455 | 0.48 | 0.48 | -0.01 (-2.04%) | 324,556 |
21 Feb 2008 | HKD | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 0.0 (0.0%) | 44,000 |
20 Feb 2008 | HKD | 0.475 | 0.495 | 0.47 | 0.49 | 0.49 | +0.02 (+4.26%) | 960,000 |
19 Feb 2008 | HKD | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | +0.025 (+5.62%) | 1,208,000 |
18 Feb 2008 | HKD | 0.43 | 0.445 | 0.43 | 0.445 | 0.445 | -0.005 (-1.11%) | 280,000 |
15 Feb 2008 | HKD | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | +0.02 (+4.65%) | 724,000 |
14 Feb 2008 | HKD | 0.425 | 0.43 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 324,000 |
13 Feb 2008 | HKD | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -0.02 (-4.44%) | 588,000 |
12 Feb 2008 | HKD | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | -0.07 (-13.46%) | 240,000 |
11 Feb 2008 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
8 Feb 2008 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 0.435 | 0.52 | 0.415 | 0.52 | 0.52 | +0.07 (+15.56%) | 420,000 |
5 Feb 2008 | HKD | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 0.0 (0.0%) | 744,000 |
4 Feb 2008 | HKD | 0.42 | 0.45 | 0.41 | 0.45 | 0.45 | +0.045 (+11.11%) | 1,472,000 |
1 Feb 2008 | HKD | 0.42 | 0.42 | 0.405 | 0.405 | 0.405 | -0.035 (-7.95%) | 428,000 |
31 Jan 2008 | HKD | 0.42 | 0.44 | 0.4 | 0.44 | 0.44 | -0.005 (-1.12%) | 928,000 |
30 Jan 2008 | HKD | 0.43 | 0.445 | 0.41 | 0.445 | 0.445 | 0.0 (0.0%) | 676,000 |
29 Jan 2008 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
28 Jan 2008 | HKD | 0.45 | 0.45 | 0.43 | 0.445 | 0.445 | 0.0 (0.0%) | 424,000 |
25 Jan 2008 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 64,000 |
24 Jan 2008 | HKD | 0.42 | 0.445 | 0.415 | 0.445 | 0.445 | 0.0 (0.0%) | 552,000 |
23 Jan 2008 | HKD | 0.445 | 0.45 | 0.425 | 0.445 | 0.445 | 0.0 (0.0%) | 172,000 |