Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2008 | HKD | 4.7 | 4.78 | 4.55 | 4.73 | 4.4589 | +0.01 (+0.21%) | 3,678,209 |
31 Mar 2008 | HKD | 4.8 | 4.8 | 4.67 | 4.72 | 4.4495 | +0.03 (+0.64%) | 9,676,000 |
28 Mar 2008 | HKD | 4.6 | 4.72 | 4.54 | 4.69 | 4.4212 | +0.15 (+3.30%) | 5,740,000 |
27 Mar 2008 | HKD | 4.38 | 4.6 | 4.28 | 4.54 | 4.2798 | +0.2 (+4.61%) | 5,709,000 |
26 Mar 2008 | HKD | 4.37 | 4.4 | 4.25 | 4.34 | 4.0913 | +0.09 (+2.12%) | 5,258,500 |
25 Mar 2008 | HKD | 4.1 | 4.27 | 4.09 | 4.25 | 4.0064 | +0.19 (+4.68%) | 9,539,000 |
24 Mar 2008 | HKD | 4.06 | 4.06 | 4.06 | 4.06 | 3.8273 | 0.0 (0.0%) | 0 |
21 Mar 2008 | HKD | 4.06 | 4.06 | 4.06 | 4.06 | 3.8273 | 0.0 (0.0%) | 0 |
20 Mar 2008 | HKD | 4.38 | 4.38 | 4 | 4.06 | 3.8273 | -0.32 (-7.31%) | 15,671,318 |
19 Mar 2008 | HKD | 4.5 | 4.6 | 4.3 | 4.38 | 4.129 | -0.02 (-0.45%) | 6,328,459 |
18 Mar 2008 | HKD | 4.4 | 4.43 | 4.1 | 4.4 | 4.1478 | +0.1 (+2.33%) | 11,280,000 |
17 Mar 2008 | HKD | 4.78 | 4.8 | 4.2 | 4.3 | 4.0536 | -0.57 (-11.70%) | 15,083,350 |
14 Mar 2008 | HKD | 5.15 | 5.15 | 4.84 | 4.87 | 4.5909 | -0.13 (-2.60%) | 3,862,988 |
13 Mar 2008 | HKD | 5.1 | 5.14 | 4.88 | 5 | 4.7135 | -0.2 (-3.85%) | 8,255,000 |
12 Mar 2008 | HKD | 5.4 | 5.49 | 5.15 | 5.2 | 4.902 | -0.04 (-0.76%) | 12,365,000 |
11 Mar 2008 | HKD | 5.25 | 5.28 | 5 | 5.24 | 4.9397 | +0.03 (+0.58%) | 10,856,965 |
10 Mar 2008 | HKD | 5.1 | 5.25 | 4.95 | 5.21 | 4.9114 | +0.06 (+1.17%) | 6,699,000 |
7 Mar 2008 | HKD | 5.2 | 5.34 | 5.04 | 5.15 | 4.8549 | -0.18 (-3.38%) | 4,686,639 |
6 Mar 2008 | HKD | 5.37 | 5.49 | 5.23 | 5.33 | 5.0245 | -0.02 (-0.37%) | 10,892,400 |
5 Mar 2008 | HKD | 5.4 | 5.4 | 5.15 | 5.35 | 5.0434 | -0.1 (-1.83%) | 13,216,000 |
4 Mar 2008 | HKD | 5.72 | 5.78 | 5.45 | 5.45 | 5.1377 | -0.33 (-5.71%) | 8,074,000 |
3 Mar 2008 | HKD | 5.6 | 5.81 | 5.58 | 5.78 | 5.4488 | -0.02 (-0.34%) | 4,784,200 |
29 Feb 2008 | HKD | 5.82 | 5.82 | 5.55 | 5.8 | 5.4676 | +0.14 (+2.47%) | 11,109,000 |
28 Feb 2008 | HKD | 5.9 | 5.9 | 5.6 | 5.66 | 5.3356 | +0.01 (+0.18%) | 12,060,000 |
27 Feb 2008 | HKD | 5.82 | 5.92 | 5.6 | 5.65 | 5.3262 | -0.16 (-2.75%) | 13,586,000 |
26 Feb 2008 | HKD | 5.8 | 5.9 | 5.76 | 5.81 | 5.477 | +0.14 (+2.47%) | 21,747,750 |
25 Feb 2008 | HKD | 5.6 | 5.77 | 5.59 | 5.67 | 5.3451 | +0.13 (+2.35%) | 20,477,039 |
22 Feb 2008 | HKD | 5.55 | 5.64 | 5.4 | 5.54 | 5.2225 | +0.01 (+0.18%) | 15,556,200 |
21 Feb 2008 | HKD | 5.55 | 5.55 | 5.42 | 5.53 | 5.2131 | +0.18 (+3.36%) | 17,493,250 |
20 Feb 2008 | HKD | 5.25 | 5.77 | 5.25 | 5.35 | 5.0434 | +0.23 (+4.49%) | 23,736,000 |