Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2008 | HKD | 10.8 | 10.9 | 10.4 | 10.44 | 10.44 | -0.08 (-0.76%) | 20,617,090 |
11 Jan 2008 | HKD | 10.52 | 10.94 | 10.4 | 10.52 | 10.52 | +0.1 (+0.96%) | 21,927,859 |
10 Jan 2008 | HKD | 10.48 | 10.58 | 10.12 | 10.42 | 10.42 | +0.32 (+3.17%) | 25,329,207 |
9 Jan 2008 | HKD | 10 | 10.24 | 9.71 | 10.1 | 10.1 | -0.1 (-0.98%) | 33,644,633 |
8 Jan 2008 | HKD | 10.92 | 11.06 | 9.96 | 10.2 | 10.2 | -0.32 (-3.04%) | 43,247,609 |
7 Jan 2008 | HKD | 10.4 | 10.7 | 10.32 | 10.52 | 10.52 | -0.28 (-2.59%) | 14,180,900 |
4 Jan 2008 | HKD | 10.5 | 11 | 10.5 | 10.8 | 10.8 | +0.16 (+1.50%) | 16,133,660 |
3 Jan 2008 | HKD | 11.4 | 11.4 | 10.52 | 10.64 | 10.64 | -0.9 (-7.80%) | 31,866,000 |
2 Jan 2008 | HKD | 11.76 | 11.84 | 11.3 | 11.54 | 11.54 | -0.08 (-0.69%) | 22,777,369 |
1 Jan 2008 | HKD | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 11 | 11.8 | 10.9 | 11.62 | 11.62 | +0.76 (+7.00%) | 23,770,920 |
28 Dec 2007 | HKD | 10.8 | 11.2 | 10.74 | 10.86 | 10.86 | +0.2 (+1.88%) | 43,266,152 |
27 Dec 2007 | HKD | 10.12 | 10.78 | 10.12 | 10.66 | 10.66 | +0.22 (+2.11%) | 12,466,210 |
26 Dec 2007 | HKD | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 10.5 | 10.6 | 10.2 | 10.44 | 10.44 | +0.4 (+3.98%) | 8,281,127 |
21 Dec 2007 | HKD | 9.75 | 10.38 | 9.75 | 10.04 | 10.04 | +0.23 (+2.34%) | 16,606,801 |
20 Dec 2007 | HKD | 9.42 | 9.88 | 9.38 | 9.81 | 9.81 | +0.52 (+5.60%) | 15,132,440 |
19 Dec 2007 | HKD | 9.07 | 9.42 | 9.07 | 9.29 | 9.29 | +0.27 (+2.99%) | 16,160,390 |
18 Dec 2007 | HKD | 9.12 | 9.2 | 8.8 | 9.02 | 9.02 | -0.49 (-5.15%) | 45,107,312 |
17 Dec 2007 | HKD | 10 | 10 | 9.4 | 9.51 | 9.51 | -0.43 (-4.33%) | 19,707,801 |
14 Dec 2007 | HKD | 9.8 | 10.04 | 9.5 | 9.94 | 9.94 | -0.06 (-0.60%) | 33,478,590 |
13 Dec 2007 | HKD | 10.6 | 10.74 | 9.94 | 10 | 10 | -0.6 (-5.66%) | 38,397,609 |
12 Dec 2007 | HKD | 10.98 | 11.02 | 10.54 | 10.6 | 10.6 | -0.68 (-6.03%) | 32,606,410 |
11 Dec 2007 | HKD | 11 | 11.3 | 11 | 11.28 | 11.28 | +0.38 (+3.49%) | 24,221,850 |
10 Dec 2007 | HKD | 10.9 | 11.36 | 10.6 | 10.9 | 10.9 | +0.02 (+0.18%) | 20,036,811 |
7 Dec 2007 | HKD | 11.2 | 11.2 | 10.56 | 10.88 | 10.88 | 0.0 (0.0%) | 26,298,910 |
6 Dec 2007 | HKD | 11.2 | 11.38 | 10.76 | 10.88 | 10.88 | -0.02 (-0.18%) | 29,577,570 |
5 Dec 2007 | HKD | 10.36 | 10.98 | 10.28 | 10.9 | 10.9 | +0.5 (+4.81%) | 54,318,289 |
4 Dec 2007 | HKD | 10.24 | 10.48 | 9.99 | 10.4 | 10.4 | +0.42 (+4.21%) | 41,259,199 |