Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2008 | HKD | 3.84 | 3.84 | 3.63 | 3.68 | 3.68 | -0.12 (-3.16%) | 12,142,785 |
26 Mar 2008 | HKD | 3.83 | 3.85 | 3.74 | 3.8 | 3.8 | 0.0 (0.0%) | 21,029,304 |
25 Mar 2008 | HKD | 3.62 | 3.89 | 3.62 | 3.8 | 3.8 | +0.19 (+5.26%) | 35,499,319 |
24 Mar 2008 | HKD | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.0 (0.0%) | 0 |
21 Mar 2008 | HKD | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.0 (0.0%) | 0 |
20 Mar 2008 | HKD | 3.75 | 3.75 | 3.54 | 3.61 | 3.61 | -0.18 (-4.75%) | 18,066,539 |
19 Mar 2008 | HKD | 3.88 | 4.01 | 3.71 | 3.79 | 3.79 | +0.09 (+2.43%) | 25,930,679 |
18 Mar 2008 | HKD | 3.64 | 3.74 | 3.4 | 3.7 | 3.7 | +0.06 (+1.65%) | 24,010,111 |
17 Mar 2008 | HKD | 3.55 | 3.76 | 3.5 | 3.64 | 3.64 | -0.31 (-7.85%) | 23,912,047 |
14 Mar 2008 | HKD | 4.17 | 4.17 | 3.95 | 3.95 | 3.95 | -0.21 (-5.05%) | 13,643,297 |
13 Mar 2008 | HKD | 4.2 | 4.35 | 4.11 | 4.16 | 4.16 | -0.24 (-5.45%) | 13,154,335 |
12 Mar 2008 | HKD | 4.42 | 4.48 | 4.23 | 4.4 | 4.4 | +0.11 (+2.56%) | 13,985,000 |
11 Mar 2008 | HKD | 4.06 | 4.35 | 4.06 | 4.29 | 4.29 | +0.07 (+1.66%) | 10,339,594 |
10 Mar 2008 | HKD | 4.25 | 4.25 | 3.99 | 4.22 | 4.22 | -0.09 (-2.09%) | 20,718,000 |
7 Mar 2008 | HKD | 4.39 | 4.39 | 4.19 | 4.31 | 4.31 | -0.17 (-3.79%) | 16,875,553 |
6 Mar 2008 | HKD | 4.55 | 4.6 | 4.44 | 4.48 | 4.48 | 0.0 (0.0%) | 18,790,258 |
5 Mar 2008 | HKD | 4.38 | 4.54 | 4.3 | 4.48 | 4.48 | +0.12 (+2.75%) | 10,668,296 |
4 Mar 2008 | HKD | 4.58 | 4.67 | 4.31 | 4.36 | 4.36 | -0.29 (-6.24%) | 17,302,686 |
3 Mar 2008 | HKD | 4.7 | 4.7 | 4.56 | 4.65 | 4.65 | -0.21 (-4.32%) | 34,231,665 |
29 Feb 2008 | HKD | 5.1 | 5.1 | 4.78 | 4.86 | 4.86 | -0.29 (-5.63%) | 44,828,279 |
28 Feb 2008 | HKD | 5.36 | 5.36 | 5.1 | 5.15 | 5.15 | -0.26 (-4.81%) | 23,845,867 |
27 Feb 2008 | HKD | 5.42 | 5.59 | 5.38 | 5.41 | 5.41 | +0.08 (+1.50%) | 9,315,111 |
26 Feb 2008 | HKD | 5.44 | 5.56 | 5.31 | 5.33 | 5.33 | -0.13 (-2.38%) | 3,872,314 |
25 Feb 2008 | HKD | 5.45 | 5.48 | 5.29 | 5.46 | 5.46 | +0.05 (+0.92%) | 7,387,764 |
22 Feb 2008 | HKD | 5.22 | 5.46 | 5.16 | 5.41 | 5.41 | +0.06 (+1.12%) | 7,468,340 |
21 Feb 2008 | HKD | 5.55 | 5.58 | 5.29 | 5.35 | 5.35 | -0.02 (-0.37%) | 5,560,463 |
20 Feb 2008 | HKD | 5.51 | 5.56 | 5.23 | 5.37 | 5.37 | -0.11 (-2.01%) | 11,345,174 |
19 Feb 2008 | HKD | 5.47 | 5.54 | 5.43 | 5.48 | 5.48 | +0.11 (+2.05%) | 6,417,500 |
18 Feb 2008 | HKD | 5.32 | 5.46 | 5.31 | 5.37 | 5.37 | +0.05 (+0.94%) | 13,240,050 |
15 Feb 2008 | HKD | 5.27 | 5.38 | 5.15 | 5.32 | 5.32 | +0.03 (+0.57%) | 14,154,234 |