Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2008 | HKD | 2.85 | 2.87 | 2.52 | 2.59 | 2.59 | -0.12 (-4.43%) | 11,951,000 |
20 Feb 2008 | HKD | 2.3 | 2.75 | 2.3 | 2.71 | 2.71 | +0.42 (+18.34%) | 23,870,000 |
19 Feb 2008 | HKD | 2.3 | 2.3 | 2.25 | 2.29 | 2.29 | +0.03 (+1.33%) | 1,852,000 |
18 Feb 2008 | HKD | 2.3 | 2.35 | 2.22 | 2.26 | 2.26 | 0.0 (0.0%) | 1,904,000 |
15 Feb 2008 | HKD | 2.12 | 2.28 | 2.1 | 2.26 | 2.26 | +0.09 (+4.15%) | 2,588,000 |
14 Feb 2008 | HKD | 2.2 | 2.21 | 2.12 | 2.17 | 2.17 | +0.05 (+2.36%) | 2,011,000 |
13 Feb 2008 | HKD | 2.25 | 2.25 | 2.07 | 2.12 | 2.12 | -0.05 (-2.30%) | 1,305,000 |
12 Feb 2008 | HKD | 2.18 | 2.25 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 723,000 |
11 Feb 2008 | HKD | 2.25 | 2.25 | 2.17 | 2.17 | 2.17 | -0.07 (-3.13%) | 988,000 |
8 Feb 2008 | HKD | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 2.12 | 2.26 | 2.12 | 2.24 | 2.24 | -0.08 (-3.45%) | 2,197,000 |
5 Feb 2008 | HKD | 2.35 | 2.35 | 2.25 | 2.32 | 2.32 | -0.07 (-2.93%) | 2,286,000 |
4 Feb 2008 | HKD | 2.15 | 2.4 | 2.15 | 2.39 | 2.39 | +0.26 (+12.21%) | 4,934,000 |
1 Feb 2008 | HKD | 2.1 | 2.19 | 2.02 | 2.13 | 2.13 | +0.07 (+3.40%) | 5,020,000 |
31 Jan 2008 | HKD | 2.23 | 2.23 | 1.99 | 2.06 | 2.06 | -0.15 (-6.79%) | 5,357,000 |
30 Jan 2008 | HKD | 2.37 | 2.38 | 2.12 | 2.21 | 2.21 | -0.09 (-3.91%) | 4,051,000 |
29 Jan 2008 | HKD | 2.5 | 2.54 | 2.3 | 2.3 | 2.3 | -0.13 (-5.35%) | 4,272,000 |
28 Jan 2008 | HKD | 2.61 | 2.61 | 2.4 | 2.43 | 2.43 | -0.19 (-7.25%) | 3,661,000 |
25 Jan 2008 | HKD | 2.72 | 2.75 | 2.6 | 2.62 | 2.62 | +0.04 (+1.55%) | 6,150,300 |
24 Jan 2008 | HKD | 2.79 | 2.8 | 2.55 | 2.58 | 2.58 | -0.16 (-5.84%) | 6,464,000 |
23 Jan 2008 | HKD | 2.9 | 2.95 | 2.6 | 2.74 | 2.74 | +0.14 (+5.38%) | 9,891,000 |
22 Jan 2008 | HKD | 2.8 | 2.85 | 2.45 | 2.6 | 2.6 | -0.41 (-13.62%) | 10,761,000 |
21 Jan 2008 | HKD | 3.1 | 3.19 | 2.99 | 3.01 | 3.01 | -0.13 (-4.14%) | 8,655,000 |
18 Jan 2008 | HKD | 2.9 | 3.25 | 2.73 | 3.14 | 3.14 | +0.11 (+3.63%) | 16,706,000 |
17 Jan 2008 | HKD | 3.08 | 3.1 | 2.62 | 3.03 | 3.03 | +0.06 (+2.02%) | 12,224,000 |
16 Jan 2008 | HKD | 2.98 | 3.15 | 2.95 | 2.97 | 2.97 | -0.23 (-7.19%) | 11,332,000 |
15 Jan 2008 | HKD | 3.4 | 3.48 | 3.1 | 3.2 | 3.2 | -0.09 (-2.74%) | 10,976,000 |
14 Jan 2008 | HKD | 3.45 | 3.56 | 3.1 | 3.29 | 3.29 | -0.13 (-3.80%) | 10,793,000 |
11 Jan 2008 | HKD | 3.66 | 3.82 | 3.35 | 3.42 | 3.42 | 0.0 (0.0%) | 22,174,000 |