Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2008 | HKD | 2.55 | 2.8 | 2.53 | 2.69 | 2.059 | +0.1 (+3.86%) | 2,228,806 |
16 Jan 2008 | HKD | 2.7 | 2.7 | 2.51 | 2.59 | 1.9825 | -0.13 (-4.78%) | 8,920,451 |
15 Jan 2008 | HKD | 2.92 | 2.93 | 2.7 | 2.72 | 2.082 | -0.12 (-4.23%) | 6,244,839 |
14 Jan 2008 | HKD | 3 | 3.03 | 2.83 | 2.84 | 2.1738 | -0.19 (-6.27%) | 8,311,645 |
11 Jan 2008 | HKD | 3.04 | 3.08 | 3.03 | 3.03 | 2.3193 | -0.01 (-0.33%) | 2,372,516 |
10 Jan 2008 | HKD | 3.05 | 3.09 | 3.03 | 3.04 | 2.3269 | 0.0 (0.0%) | 1,353,484 |
9 Jan 2008 | HKD | 3.05 | 3.09 | 3.02 | 3.04 | 2.3269 | -0.03 (-0.98%) | 2,754,000 |
8 Jan 2008 | HKD | 3.11 | 3.18 | 3.07 | 3.07 | 2.3499 | -0.04 (-1.29%) | 1,345,645 |
7 Jan 2008 | HKD | 3.1 | 3.13 | 3.1 | 3.11 | 2.3805 | -0.06 (-1.89%) | 1,557,290 |
4 Jan 2008 | HKD | 3.1 | 3.22 | 3.1 | 3.17 | 2.4264 | +0.01 (+0.32%) | 924,968 |
3 Jan 2008 | HKD | 3.18 | 3.29 | 3.14 | 3.16 | 2.4188 | -0.09 (-2.77%) | 2,275,839 |
2 Jan 2008 | HKD | 3.3 | 3.33 | 3.23 | 3.25 | 2.4877 | -0.14 (-4.13%) | 1,967,022 |
1 Jan 2008 | HKD | 3.39 | 3.39 | 3.39 | 3.39 | 2.5948 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 3.16 | 3.4 | 3.13 | 3.39 | 2.5948 | +0.21 (+6.60%) | 1,220,226 |
28 Dec 2007 | HKD | 3.13 | 3.2 | 3.06 | 3.18 | 2.4341 | +0.03 (+0.95%) | 1,925,710 |
27 Dec 2007 | HKD | 3.2 | 3.2 | 3.14 | 3.15 | 2.4111 | -0.07 (-2.17%) | 1,954,452 |
26 Dec 2007 | HKD | 3.22 | 3.22 | 3.22 | 3.22 | 2.4647 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 3.22 | 3.22 | 3.22 | 3.22 | 2.4647 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 3.22 | 3.24 | 3.15 | 3.22 | 2.4647 | +0.03 (+0.94%) | 1,100,032 |
21 Dec 2007 | HKD | 3.2 | 3.26 | 3.13 | 3.19 | 2.4417 | -0.03 (-0.93%) | 1,471,064 |
20 Dec 2007 | HKD | 3.15 | 3.22 | 3.12 | 3.22 | 2.4647 | +0.1 (+3.21%) | 3,028,355 |
19 Dec 2007 | HKD | 3.12 | 3.19 | 3.08 | 3.12 | 2.3881 | +0.03 (+0.97%) | 1,787,226 |
18 Dec 2007 | HKD | 3.1 | 3.11 | 3.01 | 3.09 | 2.3652 | -0.01 (-0.32%) | 1,946,613 |
17 Dec 2007 | HKD | 3.06 | 3.13 | 3.02 | 3.1 | 2.3728 | -0.01 (-0.32%) | 3,119,806 |
14 Dec 2007 | HKD | 3.3 | 3.3 | 2.96 | 3.11 | 2.3805 | -0.12 (-3.72%) | 17,464,645 |
13 Dec 2007 | HKD | 3.35 | 3.35 | 3.22 | 3.23 | 2.4723 | -0.06 (-1.82%) | 3,642,387 |
12 Dec 2007 | HKD | 3.43 | 3.43 | 3.28 | 3.29 | 2.5183 | -0.17 (-4.91%) | 2,406,484 |
11 Dec 2007 | HKD | 3.5 | 3.5 | 3.43 | 3.46 | 2.6484 | -0.01 (-0.29%) | 1,157,516 |
10 Dec 2007 | HKD | 3.45 | 3.48 | 3.4 | 3.47 | 2.656 | +0.02 (+0.58%) | 415,453 |
7 Dec 2007 | HKD | 3.48 | 3.5 | 3.45 | 3.45 | 2.6407 | 0.0 (0.0%) | 972,000 |