Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2008 | HKD | 7.85 | 7.92 | 7.43 | 7.48 | 7.48 | -0.29 (-3.73%) | 19,127,391 |
22 Feb 2008 | HKD | 7.95 | 8 | 7.7 | 7.77 | 7.77 | -0.11 (-1.40%) | 32,013,520 |
21 Feb 2008 | HKD | 8 | 8.01 | 7.75 | 7.88 | 7.88 | +0.09 (+1.16%) | 21,002,689 |
20 Feb 2008 | HKD | 8.05 | 8.27 | 7.7 | 7.79 | 7.79 | -0.27 (-3.35%) | 32,150,939 |
19 Feb 2008 | HKD | 7.89 | 8.09 | 7.83 | 8.06 | 8.06 | +0.21 (+2.68%) | 24,659,000 |
18 Feb 2008 | HKD | 8 | 8.18 | 7.77 | 7.85 | 7.85 | -0.08 (-1.01%) | 19,067,980 |
15 Feb 2008 | HKD | 7.66 | 8 | 7.5 | 7.93 | 7.93 | +0.03 (+0.38%) | 26,850,820 |
14 Feb 2008 | HKD | 7.6 | 7.99 | 7.51 | 7.9 | 7.9 | +0.64 (+8.82%) | 41,853,793 |
13 Feb 2008 | HKD | 7.4 | 7.61 | 7.25 | 7.26 | 7.26 | -0.02 (-0.27%) | 16,853,631 |
12 Feb 2008 | HKD | 7.28 | 7.45 | 7.2 | 7.28 | 7.28 | +0.1 (+1.39%) | 14,320,060 |
11 Feb 2008 | HKD | 7.69 | 7.73 | 7.15 | 7.18 | 7.18 | -0.47 (-6.14%) | 22,022,141 |
8 Feb 2008 | HKD | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 7.7 | 7.7 | 7.38 | 7.65 | 7.65 | -0.51 (-6.25%) | 31,492,670 |
5 Feb 2008 | HKD | 8.09 | 8.43 | 7.94 | 8.16 | 8.16 | -0.04 (-0.49%) | 37,581,090 |
4 Feb 2008 | HKD | 7.5 | 8.2 | 7.45 | 8.2 | 8.2 | +1.01 (+14.05%) | 64,207,160 |
1 Feb 2008 | HKD | 7 | 7.27 | 6.91 | 7.19 | 7.19 | +0.3 (+4.35%) | 28,240,900 |
31 Jan 2008 | HKD | 6.95 | 7.15 | 6.73 | 6.89 | 6.89 | -0.04 (-0.58%) | 37,153,727 |
30 Jan 2008 | HKD | 7.88 | 7.88 | 6.86 | 6.93 | 6.93 | -0.59 (-7.85%) | 34,982,602 |
29 Jan 2008 | HKD | 7.65 | 7.65 | 7.38 | 7.52 | 7.52 | +0.07 (+0.94%) | 26,494,779 |
28 Jan 2008 | HKD | 7.68 | 7.68 | 7.34 | 7.45 | 7.45 | -0.41 (-5.22%) | 29,617,119 |
25 Jan 2008 | HKD | 8 | 8 | 7.58 | 7.86 | 7.86 | +0.78 (+11.02%) | 38,308,031 |
24 Jan 2008 | HKD | 7.49 | 7.98 | 7.04 | 7.08 | 7.08 | -0.41 (-5.47%) | 61,113,621 |
23 Jan 2008 | HKD | 7.59 | 7.59 | 6.8 | 7.49 | 7.49 | +0.72 (+10.64%) | 81,741,531 |
22 Jan 2008 | HKD | 7.65 | 7.65 | 6.71 | 6.77 | 6.77 | -1.61 (-19.21%) | 85,645,586 |
21 Jan 2008 | HKD | 9.31 | 9.5 | 8.32 | 8.38 | 8.38 | -1.5 (-15.18%) | 146,400,703 |
18 Jan 2008 | HKD | 9.62 | 10.26 | 9.5 | 9.88 | 9.88 | 0.0 (0.0%) | 95,766,352 |
17 Jan 2008 | HKD | 9.75 | 10.1 | 9.1 | 9.88 | 9.88 | +0.36 (+3.78%) | 61,086,688 |
16 Jan 2008 | HKD | 10 | 10.16 | 9.42 | 9.52 | 9.52 | -0.84 (-8.11%) | 39,249,168 |
15 Jan 2008 | HKD | 10.58 | 10.68 | 10.12 | 10.36 | 10.36 | -0.08 (-0.77%) | 15,897,650 |