Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2008 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 724,314 |
13 Feb 2008 | HKD | 0.49 | 0.5 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 1,224,000 |
12 Feb 2008 | HKD | 0.485 | 0.49 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 1,351,000 |
11 Feb 2008 | HKD | 0.495 | 0.5 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 3,375,000 |
8 Feb 2008 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 0 |
6 Feb 2008 | HKD | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 879,071 |
5 Feb 2008 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 2,397,000 |
4 Feb 2008 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 4,155,070 |
1 Feb 2008 | HKD | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | +0.01 (+2.06%) | 1,122,000 |
31 Jan 2008 | HKD | 0.485 | 0.49 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 2,167,861 |
30 Jan 2008 | HKD | 0.5 | 0.5 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 2,416,000 |
29 Jan 2008 | HKD | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 1,731,600 |
28 Jan 2008 | HKD | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 2,155,000 |
25 Jan 2008 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.015 (+3.03%) | 3,462,000 |
24 Jan 2008 | HKD | 0.5 | 0.51 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 2,346,000 |
23 Jan 2008 | HKD | 0.5 | 0.51 | 0.49 | 0.51 | 0.51 | +0.025 (+5.15%) | 3,666,582 |
22 Jan 2008 | HKD | 0.53 | 0.53 | 0.48 | 0.485 | 0.485 | -0.045 (-8.49%) | 6,431,127 |
21 Jan 2008 | HKD | 0.55 | 0.56 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 2,166,000 |
18 Jan 2008 | HKD | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 2,078,823 |
17 Jan 2008 | HKD | 0.55 | 0.56 | 0.53 | 0.55 | 0.55 | -0.01 (-1.79%) | 4,344,040 |
16 Jan 2008 | HKD | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -0.03 (-5.08%) | 7,908,992 |
15 Jan 2008 | HKD | 0.59 | 0.6 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 6,009,372 |
14 Jan 2008 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 689,213 |
11 Jan 2008 | HKD | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 1,352,275 |
10 Jan 2008 | HKD | 0.59 | 0.6 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 919,000 |
9 Jan 2008 | HKD | 0.59 | 0.6 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 3,040,996 |
8 Jan 2008 | HKD | 0.61 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 2,009,000 |
7 Jan 2008 | HKD | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | +0.02 (+3.39%) | 3,643,000 |
4 Jan 2008 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 2,358,000 |