Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2008 | HKD | 1.62 | 1.62 | 1.56 | 1.59 | 7.95 | -0.03 (-1.85%) | 7,810,000 |
10 Jan 2008 | HKD | 1.66 | 1.66 | 1.54 | 1.62 | 8.1 | +0.01 (+0.62%) | 12,485,000 |
9 Jan 2008 | HKD | 1.5 | 1.7 | 1.5 | 1.61 | 8.05 | +0.21 (+15.00%) | 36,295,000 |
8 Jan 2008 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 7 | 0.0 (0.0%) | 0 |
7 Jan 2008 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 7 | 0.0 (0.0%) | 0 |
4 Jan 2008 | HKD | 1.36 | 1.52 | 1.36 | 1.4 | 7 | +0.05 (+3.70%) | 7,290,000 |
3 Jan 2008 | HKD | 1.31 | 1.36 | 1.31 | 1.35 | 6.75 | +0.03 (+2.27%) | 2,590,000 |
2 Jan 2008 | HKD | 1.3 | 1.37 | 1.3 | 1.32 | 6.6 | +0.01 (+0.76%) | 13,440,000 |
1 Jan 2008 | HKD | 1.31 | 1.31 | 1.31 | 1.31 | 6.55 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 1.26 | 1.35 | 1.24 | 1.31 | 6.55 | +0.09 (+7.38%) | 27,200,000 |
28 Dec 2007 | HKD | 1.21 | 1.26 | 1.19 | 1.22 | 6.1 | 0.0 (0.0%) | 7,000,000 |
27 Dec 2007 | HKD | 1.28 | 1.28 | 1.15 | 1.22 | 6.1 | -0.02 (-1.61%) | 6,920,000 |
26 Dec 2007 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 6.2 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 6.2 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 1.24 | 1.26 | 1.18 | 1.24 | 6.2 | +0.03 (+2.48%) | 14,440,000 |
21 Dec 2007 | HKD | 1.15 | 1.26 | 1.13 | 1.21 | 6.05 | +0.13 (+12.04%) | 13,834,995 |
20 Dec 2007 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 5.4 | 0.0 (0.0%) | 0 |
19 Dec 2007 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 5.4 | 0.0 (0.0%) | 0 |
18 Dec 2007 | HKD | 1.1 | 1.1 | 1.03 | 1.08 | 5.4 | 0.0 (0.0%) | 5,720,000 |
17 Dec 2007 | HKD | 1.02 | 1.13 | 1.02 | 1.08 | 5.4 | +0.12 (+2.27%) | 7,840,000 |
17 Dec 2007 |
|
|||||||
14 Dec 2007 | HKD | 5.07 | 5.28 | 5.03 | 5.28 | 5.28 | +0.24 (+4.76%) | 2,648,000 |
13 Dec 2007 | HKD | 4.76 | 5.3 | 4.75 | 5.04 | 5.04 | +0.11 (+2.23%) | 4,424,000 |
12 Dec 2007 | HKD | 5.09 | 5.09 | 4.58 | 4.93 | 4.93 | -0.31 (-5.92%) | 3,517,409 |
11 Dec 2007 | HKD | 6.1 | 6.35 | 5 | 5.24 | 5.24 | -0.53 (-9.19%) | 6,150,999 |
10 Dec 2007 | HKD | 5.09 | 5.77 | 5.09 | 5.77 | 5.77 | +0.84 (+17.04%) | 4,130,000 |
7 Dec 2007 | HKD | 4.68 | 4.95 | 4.68 | 4.93 | 4.93 | +0.4 (+8.83%) | 2,796,000 |
6 Dec 2007 | HKD | 4.27 | 4.85 | 4.2 | 4.53 | 4.53 | +0.26 (+6.09%) | 4,182,000 |
5 Dec 2007 | HKD | 4.18 | 4.28 | 3.92 | 4.27 | 4.27 | +0.27 (+6.75%) | 3,647,300 |
4 Dec 2007 | HKD | 3.9 | 4.1 | 3.8 | 4 | 4 | +0.35 (+9.59%) | 4,850,000 |
3 Dec 2007 | HKD | 2.95 | 3.65 | 2.95 | 3.65 | 3.65 | +0.69 (+23.31%) | 4,831,066 |