Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2008 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 5.4102 | +0.01 (+1.79%) | 786,000 |
20 Feb 2008 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 5.3153 | -0.01 (-1.75%) | 1,080,000 |
19 Feb 2008 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 5.4102 | +0.01 (+1.79%) | 740,000 |
18 Feb 2008 | HKD | 0.57 | 0.57 | 0.55 | 0.56 | 5.3153 | -0.02 (-3.45%) | 1,108,000 |
15 Feb 2008 | HKD | 0.56 | 0.59 | 0.52 | 0.58 | 5.5051 | +0.02 (+3.57%) | 690,000 |
14 Feb 2008 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 5.3153 | -0.02 (-3.45%) | 100,000 |
13 Feb 2008 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 5.5051 | 0.0 (0.0%) | 48,000 |
12 Feb 2008 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 5.5051 | 0.0 (0.0%) | 0 |
11 Feb 2008 | HKD | 0.57 | 0.6 | 0.55 | 0.58 | 5.5051 | 0.0 (0.0%) | 1,142,000 |
8 Feb 2008 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 5.5051 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 5.5051 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 5.5051 | -0.02 (-3.33%) | 26,000 |
5 Feb 2008 | HKD | 0.6 | 0.6 | 0.59 | 0.6 | 5.6949 | +0.02 (+3.45%) | 328,000 |
4 Feb 2008 | HKD | 0.59 | 0.61 | 0.58 | 0.58 | 5.5051 | +0.01 (+1.75%) | 340,000 |
1 Feb 2008 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 5.4102 | +0.02 (+3.64%) | 100,000 |
31 Jan 2008 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 5.2203 | -0.03 (-5.17%) | 410,000 |
30 Jan 2008 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 5.5051 | +0.03 (+5.45%) | 718,000 |
29 Jan 2008 | HKD | 0.56 | 0.58 | 0.55 | 0.55 | 5.2203 | -0.03 (-5.17%) | 238,000 |
28 Jan 2008 | HKD | 0.55 | 0.58 | 0.51 | 0.58 | 5.5051 | +0.01 (+1.75%) | 856,000 |
25 Jan 2008 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 5.4102 | 0.0 (0.0%) | 100,000 |
24 Jan 2008 | HKD | 0.53 | 0.57 | 0.53 | 0.57 | 5.4102 | +0.01 (+1.79%) | 188,000 |
23 Jan 2008 | HKD | 0.54 | 0.56 | 0.5 | 0.56 | 5.3153 | +0.04 (+7.69%) | 1,272,000 |
22 Jan 2008 | HKD | 0.55 | 0.55 | 0.51 | 0.52 | 4.9356 | -0.07 (-11.86%) | 1,754,000 |
21 Jan 2008 | HKD | 0.6 | 0.61 | 0.59 | 0.59 | 5.6 | -0.01 (-1.67%) | 576,000 |
18 Jan 2008 | HKD | 0.57 | 0.61 | 0.57 | 0.6 | 5.6949 | -0.02 (-3.23%) | 440,000 |
17 Jan 2008 | HKD | 0.61 | 0.62 | 0.59 | 0.62 | 5.8847 | 0.0 (0.0%) | 842,000 |
16 Jan 2008 | HKD | 0.61 | 0.63 | 0.61 | 0.62 | 5.8847 | -0.03 (-4.62%) | 754,000 |
15 Jan 2008 | HKD | 0.67 | 0.67 | 0.65 | 0.65 | 6.1695 | -0.01 (-1.52%) | 124,000 |
14 Jan 2008 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 6.2644 | 0.0 (0.0%) | 142,000 |
11 Jan 2008 | HKD | 0.67 | 0.7 | 0.65 | 0.66 | 6.2644 | -0.01 (-1.49%) | 592,000 |