Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2008 | HKD | 5.05 | 5.13 | 5.01 | 5.12 | 4.8266 | +0.09 (+1.79%) | 3,526,000 |
18 Feb 2008 | HKD | 5.14 | 5.14 | 4.99 | 5.03 | 4.7417 | +0.01 (+0.20%) | 2,368,000 |
15 Feb 2008 | HKD | 4.9 | 5.04 | 4.86 | 5.02 | 4.7323 | +0.07 (+1.41%) | 2,237,000 |
14 Feb 2008 | HKD | 5 | 5.04 | 4.82 | 4.95 | 4.6663 | +0.01 (+0.20%) | 2,190,000 |
13 Feb 2008 | HKD | 4.88 | 5 | 4.86 | 4.94 | 4.6569 | +0.04 (+0.82%) | 3,194,500 |
12 Feb 2008 | HKD | 4.85 | 4.93 | 4.79 | 4.9 | 4.6192 | +0.11 (+2.30%) | 1,474,700 |
11 Feb 2008 | HKD | 4.72 | 4.88 | 4.72 | 4.79 | 4.5155 | -0.06 (-1.24%) | 1,315,000 |
8 Feb 2008 | HKD | 4.85 | 4.85 | 4.85 | 4.85 | 4.5721 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 4.85 | 4.85 | 4.85 | 4.85 | 4.5721 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 4.81 | 4.88 | 4.71 | 4.85 | 4.5721 | -0.08 (-1.62%) | 1,599,000 |
5 Feb 2008 | HKD | 5.1 | 5.12 | 4.78 | 4.93 | 4.6475 | -0.1 (-1.99%) | 3,578,000 |
4 Feb 2008 | HKD | 4.86 | 5.03 | 4.76 | 5.03 | 4.7417 | +0.25 (+5.23%) | 6,566,000 |
1 Feb 2008 | HKD | 4.72 | 4.83 | 4.59 | 4.78 | 4.5061 | +0.18 (+3.91%) | 5,469,000 |
31 Jan 2008 | HKD | 4.76 | 4.76 | 4.47 | 4.6 | 4.3364 | -0.14 (-2.95%) | 11,510,000 |
30 Jan 2008 | HKD | 4.98 | 5 | 4.73 | 4.74 | 4.4684 | -0.21 (-4.24%) | 3,452,568 |
29 Jan 2008 | HKD | 4.82 | 5.03 | 4.82 | 4.95 | 4.6663 | +0.15 (+3.13%) | 3,154,700 |
28 Jan 2008 | HKD | 4.99 | 4.99 | 4.77 | 4.8 | 4.5249 | +0.02 (+0.42%) | 4,014,000 |
25 Jan 2008 | HKD | 4.75 | 4.89 | 4.75 | 4.78 | 4.5061 | +0.12 (+2.58%) | 2,920,237 |
24 Jan 2008 | HKD | 4.75 | 4.88 | 4.65 | 4.66 | 4.3929 | -0.08 (-1.69%) | 4,962,000 |
23 Jan 2008 | HKD | 4.76 | 4.92 | 4.5 | 4.74 | 4.4684 | +0.23 (+5.10%) | 9,556,700 |
22 Jan 2008 | HKD | 4.75 | 4.79 | 3.98 | 4.51 | 4.2515 | -0.51 (-10.16%) | 15,363,831 |
21 Jan 2008 | HKD | 5.2 | 5.2 | 5.01 | 5.02 | 4.7323 | -0.06 (-1.18%) | 10,276,000 |
18 Jan 2008 | HKD | 4.8 | 5.1 | 4.75 | 5.08 | 4.7889 | +0.07 (+1.40%) | 10,884,800 |
17 Jan 2008 | HKD | 5.31 | 5.31 | 4.56 | 5.01 | 4.7229 | -0.29 (-5.47%) | 43,389,030 |
16 Jan 2008 | HKD | 5.39 | 5.39 | 5.1 | 5.3 | 4.9963 | -0.18 (-3.28%) | 21,159,900 |
15 Jan 2008 | HKD | 5.57 | 5.71 | 5.26 | 5.48 | 5.1659 | -0.12 (-2.14%) | 20,627,469 |
14 Jan 2008 | HKD | 5.92 | 5.94 | 5.57 | 5.6 | 5.2791 | -0.28 (-4.76%) | 18,296,600 |
11 Jan 2008 | HKD | 6 | 6.05 | 5.79 | 5.88 | 5.543 | 0.0 (0.0%) | 16,936,900 |
10 Jan 2008 | HKD | 6.27 | 6.3 | 5.85 | 5.88 | 5.543 | -0.23 (-3.76%) | 17,553,870 |
9 Jan 2008 | HKD | 6.08 | 6.2 | 6.07 | 6.11 | 5.7598 | -0.08 (-1.29%) | 20,047,500 |