Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2008 | HKD | 0.36 | 0.375 | 0.355 | 0.37 | 0.37 | +0.01 (+2.78%) | 3,237,638 |
26 Mar 2008 | HKD | 0.34 | 0.365 | 0.34 | 0.36 | 0.36 | +0.02 (+5.88%) | 2,422,972 |
25 Mar 2008 | HKD | 0.34 | 0.345 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 5,147,884 |
24 Mar 2008 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
21 Mar 2008 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | +0.005 (+1.49%) | 0 |
20 Mar 2008 | HKD | 0.35 | 0.35 | 0.335 | 0.335 | 0.335 | -0.025 (-6.94%) | 5,960,000 |
19 Mar 2008 | HKD | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 5,742,774 |
18 Mar 2008 | HKD | 0.4 | 0.4 | 0.33 | 0.355 | 0.355 | -0.07 (-16.47%) | 24,019,722 |
17 Mar 2008 | HKD | 0.45 | 0.45 | 0.42 | 0.425 | 0.425 | -0.03 (-6.59%) | 7,171,000 |
14 Mar 2008 | HKD | 0.465 | 0.47 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 24,529,857 |
13 Mar 2008 | HKD | 0.48 | 0.48 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 10,415,085 |
12 Mar 2008 | HKD | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 6,050,000 |
11 Mar 2008 | HKD | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 9,629,142 |
10 Mar 2008 | HKD | 0.51 | 0.51 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 8,858,000 |
7 Mar 2008 | HKD | 0.51 | 0.52 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 2,820,000 |
6 Mar 2008 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 7,758,000 |
5 Mar 2008 | HKD | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,321,063 |
4 Mar 2008 | HKD | 0.55 | 0.56 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 4,364,000 |
3 Mar 2008 | HKD | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 4,062,000 |
29 Feb 2008 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 1,400,000 |
28 Feb 2008 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 3,553,217 |
27 Feb 2008 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 3,970,000 |
26 Feb 2008 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 2,030,000 |
25 Feb 2008 | HKD | 0.53 | 0.59 | 0.53 | 0.56 | 0.56 | +0.03 (+5.66%) | 10,707,332 |
22 Feb 2008 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 2,663,000 |
21 Feb 2008 | HKD | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 1,803,191 |
20 Feb 2008 | HKD | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 1,268,000 |
19 Feb 2008 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 3,430,000 |
18 Feb 2008 | HKD | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 4,109,000 |
15 Feb 2008 | HKD | 0.5 | 0.56 | 0.495 | 0.54 | 0.54 | +0.04 (+8%) | 6,418,000 |