Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2008 | HKD | 1.55 | 1.95 | 1.55 | 1.92 | 1.92 | +0.26 (+15.66%) | 140,000 |
13 Feb 2008 | HKD | 1.6 | 1.66 | 1.57 | 1.66 | 1.66 | -0.13 (-7.26%) | 25,000 |
12 Feb 2008 | HKD | 1.69 | 1.79 | 1.69 | 1.79 | 1.79 | -0.06 (-3.24%) | 59,000 |
11 Feb 2008 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.03 (-1.60%) | 13,000 |
8 Feb 2008 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 1.99 | 2 | 1.88 | 1.88 | 1.88 | -0.16 (-7.84%) | 46,000 |
5 Feb 2008 | HKD | 1.63 | 2.04 | 1.6 | 2.04 | 2.04 | +0.41 (+25.15%) | 549,000 |
4 Feb 2008 | HKD | 1.49 | 1.74 | 1.49 | 1.63 | 1.63 | +0.17 (+11.64%) | 640,000 |
1 Feb 2008 | HKD | 1.5 | 1.5 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 501,000 |
31 Jan 2008 | HKD | 1.5 | 1.5 | 1.4 | 1.45 | 1.45 | +0.03 (+2.11%) | 115,000 |
30 Jan 2008 | HKD | 1.5 | 1.5 | 1.39 | 1.42 | 1.42 | -0.01 (-0.70%) | 697,000 |
29 Jan 2008 | HKD | 1.41 | 1.43 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 820,000 |
28 Jan 2008 | HKD | 1.48 | 1.48 | 1.4 | 1.4 | 1.4 | -0.09 (-6.04%) | 182,000 |
25 Jan 2008 | HKD | 1.49 | 1.52 | 1.46 | 1.49 | 1.49 | +0.07 (+4.93%) | 805,000 |
24 Jan 2008 | HKD | 1.54 | 1.54 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 770,000 |
23 Jan 2008 | HKD | 1.46 | 1.46 | 1.4 | 1.43 | 1.43 | +0.07 (+5.15%) | 850,000 |
22 Jan 2008 | HKD | 1.5 | 1.5 | 1.36 | 1.36 | 1.36 | -0.21 (-13.38%) | 1,045,000 |
21 Jan 2008 | HKD | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | -0.02 (-1.26%) | 1,617,000 |
18 Jan 2008 | HKD | 1.62 | 1.62 | 1.57 | 1.59 | 1.59 | -0.09 (-5.36%) | 3,143,000 |
17 Jan 2008 | HKD | 1.68 | 1.68 | 1.6 | 1.68 | 1.68 | 0.0 (0.0%) | 717,000 |
16 Jan 2008 | HKD | 1.7 | 1.7 | 1.67 | 1.68 | 1.68 | -0.03 (-1.75%) | 227,000 |
15 Jan 2008 | HKD | 1.72 | 1.77 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 187,000 |
14 Jan 2008 | HKD | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -0.04 (-2.27%) | 165,000 |
11 Jan 2008 | HKD | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 344,097 |
10 Jan 2008 | HKD | 1.8 | 1.85 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 751,688 |
9 Jan 2008 | HKD | 1.71 | 1.8 | 1.7 | 1.77 | 1.77 | +0.07 (+4.12%) | 1,952,000 |
8 Jan 2008 | HKD | 1.8 | 1.8 | 1.67 | 1.7 | 1.7 | +0.03 (+1.80%) | 1,568,000 |
7 Jan 2008 | HKD | 1.75 | 1.75 | 1.65 | 1.67 | 1.67 | +0.01 (+0.60%) | 1,065,000 |
4 Jan 2008 | HKD | 1.6 | 1.71 | 1.58 | 1.66 | 1.66 | +0.06 (+3.75%) | 2,163,000 |