Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2008 | HKD | 5.55 | 5.75 | 5.45 | 5.62 | 5.62 | +0.05 (+0.90%) | 23,901,659 |
2 Jan 2008 | HKD | 5.49 | 5.68 | 5.39 | 5.57 | 5.57 | +0.07 (+1.27%) | 8,201,133 |
1 Jan 2008 | HKD | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 5.31 | 5.53 | 5.31 | 5.5 | 5.5 | +0.14 (+2.61%) | 3,886,736 |
28 Dec 2007 | HKD | 5.4 | 5.57 | 5.35 | 5.36 | 5.36 | -0.07 (-1.29%) | 7,723,860 |
27 Dec 2007 | HKD | 5.64 | 5.64 | 5.3 | 5.43 | 5.43 | +0.02 (+0.37%) | 10,790,867 |
26 Dec 2007 | HKD | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 5.46 | 5.5 | 5.35 | 5.41 | 5.41 | +0.12 (+2.27%) | 6,188,669 |
21 Dec 2007 | HKD | 5.48 | 5.55 | 5.26 | 5.29 | 5.29 | -0.05 (-0.94%) | 4,438,271 |
20 Dec 2007 | HKD | 5.5 | 5.57 | 5.25 | 5.34 | 5.34 | +0.03 (+0.56%) | 6,084,929 |
19 Dec 2007 | HKD | 5.24 | 5.37 | 5.13 | 5.31 | 5.31 | +0.06 (+1.14%) | 23,284,870 |
18 Dec 2007 | HKD | 4.97 | 5.29 | 4.92 | 5.25 | 5.25 | +0.26 (+5.21%) | 18,114,134 |
17 Dec 2007 | HKD | 5.2 | 5.23 | 4.95 | 4.99 | 4.99 | -0.18 (-3.48%) | 21,990,927 |
14 Dec 2007 | HKD | 5.28 | 5.3 | 5.06 | 5.17 | 5.17 | -0.1 (-1.90%) | 17,644,040 |
13 Dec 2007 | HKD | 5.55 | 5.56 | 5.25 | 5.27 | 5.27 | -0.23 (-4.18%) | 19,285,436 |
12 Dec 2007 | HKD | 5.33 | 5.57 | 5.33 | 5.5 | 5.5 | -0.07 (-1.26%) | 23,797,336 |
11 Dec 2007 | HKD | 5.57 | 5.57 | 5.44 | 5.57 | 5.57 | +0.07 (+1.27%) | 17,147,704 |
10 Dec 2007 | HKD | 5.64 | 5.74 | 5.44 | 5.5 | 5.5 | -0.09 (-1.61%) | 17,513,898 |
7 Dec 2007 | HKD | 5.8 | 5.8 | 5.53 | 5.59 | 5.59 | -0.16 (-2.78%) | 18,562,537 |
6 Dec 2007 | HKD | 5.85 | 5.85 | 5.69 | 5.75 | 5.75 | -0.01 (-0.17%) | 23,687,915 |
5 Dec 2007 | HKD | 5.75 | 5.85 | 5.72 | 5.76 | 5.76 | -0.04 (-0.69%) | 20,946,157 |
4 Dec 2007 | HKD | 5.9 | 5.9 | 5.76 | 5.8 | 5.8 | -0.08 (-1.36%) | 28,337,866 |
3 Dec 2007 | HKD | 6.05 | 6.24 | 5.83 | 5.88 | 5.88 | -0.14 (-2.33%) | 11,894,937 |
30 Nov 2007 | HKD | 6.1 | 6.15 | 5.91 | 6.02 | 6.02 | -0.13 (-2.11%) | 15,306,625 |
29 Nov 2007 | HKD | 6 | 6.39 | 5.98 | 6.15 | 6.15 | +0.35 (+6.03%) | 17,102,197 |
28 Nov 2007 | HKD | 5.67 | 5.82 | 5.54 | 5.8 | 5.8 | +0.21 (+3.76%) | 8,043,403 |
27 Nov 2007 | HKD | 5.77 | 5.85 | 5.52 | 5.59 | 5.59 | -0.2 (-3.45%) | 10,736,998 |
26 Nov 2007 | HKD | 5.47 | 5.94 | 5.47 | 5.79 | 5.79 | +0.59 (+11.35%) | 24,108,000 |
23 Nov 2007 | HKD | 5.4 | 5.55 | 5.15 | 5.2 | 5.2 | -0.09 (-1.70%) | 8,052,480 |