Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2008 | HKD | 23.6 | 25.2 | 23.5 | 25.2 | 16.8 | +1.45 (+6.11%) | 2,636,107 |
27 Mar 2008 | HKD | 24.5 | 24.5 | 23.7 | 23.75 | 15.8333 | -0.35 (-1.45%) | 1,780,652 |
26 Mar 2008 | HKD | 23.9 | 24.6 | 23.65 | 24.1 | 16.0667 | +0.8 (+3.43%) | 3,760,685 |
25 Mar 2008 | HKD | 21 | 24.5 | 21 | 23.3 | 15.5333 | +1.4 (+6.39%) | 7,562,323 |
24 Mar 2008 | HKD | 21.9 | 21.9 | 21.9 | 21.9 | 14.6 | 0.0 (0.0%) | 0 |
21 Mar 2008 | HKD | 21.9 | 21.9 | 21.9 | 21.9 | 14.6 | 0.0 (0.0%) | 0 |
20 Mar 2008 | HKD | 21.9 | 23 | 20.5 | 21.9 | 14.6 | +0.55 (+2.58%) | 2,957,499 |
19 Mar 2008 | HKD | 22 | 22 | 20.85 | 21.35 | 14.2333 | +0.15 (+0.71%) | 1,630,488 |
18 Mar 2008 | HKD | 22.3 | 22.8 | 20.2 | 21.2 | 14.1333 | -1.25 (-5.57%) | 1,935,923 |
17 Mar 2008 | HKD | 22 | 23.2 | 22 | 22.45 | 14.9667 | -0.45 (-1.97%) | 1,242,310 |
14 Mar 2008 | HKD | 22.9 | 23.2 | 22.2 | 22.9 | 15.2667 | -0.3 (-1.29%) | 936,784 |
13 Mar 2008 | HKD | 22.7 | 23.4 | 22.7 | 23.2 | 15.4667 | +0.5 (+2.20%) | 1,177,501 |
12 Mar 2008 | HKD | 23.3 | 23.4 | 22.7 | 22.7 | 15.1333 | -0.1 (-0.44%) | 763,819 |
11 Mar 2008 | HKD | 22.85 | 23.2 | 22.2 | 22.8 | 15.2 | -0.05 (-0.22%) | 1,027,664 |
10 Mar 2008 | HKD | 22.25 | 22.9 | 21.65 | 22.85 | 15.2333 | +0.65 (+2.93%) | 852,001 |
7 Mar 2008 | HKD | 21.3 | 22.5 | 21.3 | 22.2 | 14.8 | -0.05 (-0.22%) | 1,235,785 |
6 Mar 2008 | HKD | 21.6 | 23.55 | 21.6 | 22.25 | 14.8333 | +0.7 (+3.25%) | 1,194,001 |
5 Mar 2008 | HKD | 21.95 | 22.35 | 21.05 | 21.55 | 14.3667 | -0.35 (-1.60%) | 791,266 |
4 Mar 2008 | HKD | 21.85 | 22.7 | 21.85 | 21.9 | 14.6 | +0.15 (+0.69%) | 864,398 |
3 Mar 2008 | HKD | 22.15 | 22.5 | 21.75 | 21.75 | 14.5 | -1.15 (-5.02%) | 1,485,271 |
29 Feb 2008 | HKD | 22.8 | 23.25 | 22.6 | 22.9 | 15.2667 | -0.45 (-1.93%) | 1,078,906 |
28 Feb 2008 | HKD | 23.8 | 23.8 | 22.8 | 23.35 | 15.5667 | -0.05 (-0.21%) | 654,359 |
27 Feb 2008 | HKD | 23.65 | 24 | 23.4 | 23.4 | 15.6 | -0.2 (-0.85%) | 2,176,520 |
26 Feb 2008 | HKD | 23.25 | 24 | 23.25 | 23.6 | 15.7333 | +0.35 (+1.51%) | 1,202,461 |
25 Feb 2008 | HKD | 22.75 | 23.25 | 22.55 | 23.25 | 15.5 | -0.2 (-0.85%) | 993,001 |
22 Feb 2008 | HKD | 23.3 | 23.6 | 22.7 | 23.45 | 15.6333 | +0.45 (+1.96%) | 288,000 |
21 Feb 2008 | HKD | 23 | 23.65 | 22.9 | 23 | 15.3333 | -0.4 (-1.71%) | 361,950 |
20 Feb 2008 | HKD | 23.75 | 23.75 | 22.5 | 23.4 | 15.6 | -0.2 (-0.85%) | 1,604,396 |
19 Feb 2008 | HKD | 23.8 | 23.95 | 23.5 | 23.6 | 15.7333 | -0.6 (-2.48%) | 958,537 |
18 Feb 2008 | HKD | 24.8 | 24.8 | 24.05 | 24.2 | 16.1333 | +0.55 (+2.33%) | 1,971,855 |