Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2008 | HKD | 1.77 | 1.79 | 1.66 | 1.7 | 8.5 | -0.07 (-3.95%) | 3,545,000 |
21 Feb 2008 | HKD | 1.81 | 1.9 | 1.71 | 1.77 | 8.85 | +0.02 (+1.14%) | 7,835,000 |
20 Feb 2008 | HKD | 1.82 | 1.84 | 1.68 | 1.75 | 8.75 | -0.05 (-2.78%) | 15,061,000 |
19 Feb 2008 | HKD | 1.76 | 1.83 | 1.72 | 1.8 | 9 | +0.08 (+4.65%) | 23,445,000 |
18 Feb 2008 | HKD | 1.64 | 1.72 | 1.64 | 1.72 | 8.6 | +0.1 (+6.17%) | 18,489,070 |
15 Feb 2008 | HKD | 1.5 | 1.64 | 1.5 | 1.62 | 8.1 | +0.12 (+8%) | 31,480,000 |
14 Feb 2008 | HKD | 1.48 | 1.5 | 1.46 | 1.5 | 7.5 | +0.01 (+0.67%) | 6,230,000 |
13 Feb 2008 | HKD | 1.48 | 1.51 | 1.45 | 1.49 | 7.45 | +0.01 (+0.68%) | 2,660,000 |
12 Feb 2008 | HKD | 1.46 | 1.49 | 1.43 | 1.48 | 7.4 | 0.0 (0.0%) | 4,220,000 |
11 Feb 2008 | HKD | 1.51 | 1.51 | 1.44 | 1.48 | 7.4 | -0.04 (-2.63%) | 6,730,000 |
8 Feb 2008 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 7.6 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 7.6 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 1.48 | 1.52 | 1.46 | 1.52 | 7.6 | +0.02 (+1.33%) | 5,425,000 |
5 Feb 2008 | HKD | 1.44 | 1.5 | 1.42 | 1.5 | 7.5 | +0.01 (+0.67%) | 3,955,000 |
4 Feb 2008 | HKD | 1.38 | 1.49 | 1.38 | 1.49 | 7.45 | +0.1 (+7.19%) | 6,610,000 |
1 Feb 2008 | HKD | 1.38 | 1.4 | 1.36 | 1.39 | 6.95 | +0.01 (+0.72%) | 5,490,000 |
31 Jan 2008 | HKD | 1.39 | 1.39 | 1.32 | 1.38 | 6.9 | 0.0 (0.0%) | 2,955,000 |
30 Jan 2008 | HKD | 1.37 | 1.39 | 1.34 | 1.38 | 6.9 | +0.01 (+0.73%) | 3,090,000 |
29 Jan 2008 | HKD | 1.38 | 1.4 | 1.35 | 1.37 | 6.85 | -0.01 (-0.72%) | 4,030,000 |
28 Jan 2008 | HKD | 1.33 | 1.41 | 1.33 | 1.38 | 6.9 | +0.05 (+3.76%) | 4,835,000 |
25 Jan 2008 | HKD | 1.35 | 1.35 | 1.32 | 1.33 | 6.65 | +0.01 (+0.76%) | 2,830,000 |
24 Jan 2008 | HKD | 1.39 | 1.39 | 1.32 | 1.32 | 6.6 | -0.05 (-3.65%) | 2,205,000 |
23 Jan 2008 | HKD | 1.54 | 1.54 | 1.32 | 1.37 | 6.85 | +0.02 (+1.48%) | 6,280,000 |
22 Jan 2008 | HKD | 1.5 | 1.5 | 1.18 | 1.35 | 6.75 | -0.19 (-12.34%) | 13,285,000 |
21 Jan 2008 | HKD | 1.56 | 1.58 | 1.53 | 1.54 | 7.7 | -0.05 (-3.14%) | 4,205,000 |
18 Jan 2008 | HKD | 1.56 | 1.59 | 1.55 | 1.59 | 7.95 | +0.01 (+0.63%) | 2,200,000 |
17 Jan 2008 | HKD | 1.59 | 1.6 | 1.53 | 1.58 | 7.9 | -0.01 (-0.63%) | 14,775,000 |
16 Jan 2008 | HKD | 1.61 | 1.61 | 1.56 | 1.59 | 7.95 | -0.02 (-1.24%) | 9,280,000 |
15 Jan 2008 | HKD | 1.63 | 1.64 | 1.59 | 1.61 | 8.05 | 0.0 (0.0%) | 6,285,000 |
14 Jan 2008 | HKD | 1.6 | 1.65 | 1.59 | 1.61 | 8.05 | +0.02 (+1.26%) | 10,310,000 |