Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2008 | HKD | 3.6814 | 3.7874 | 3.6139 | 3.6814 | 3.6814 | -0.135 (-3.53%) | 9,332,000 |
8 Jan 2008 | HKD | 3.8548 | 3.9127 | 3.7874 | 3.8163 | 3.8163 | -0.038 (-1.00%) | 4,244,000 |
7 Jan 2008 | HKD | 3.7777 | 3.9127 | 3.7777 | 3.8548 | 3.8548 | -0.087 (-2.20%) | 5,786,000 |
4 Jan 2008 | HKD | 3.8645 | 4.0476 | 3.8548 | 3.9416 | 3.9416 | +0.029 (+0.74%) | 3,676,178 |
3 Jan 2008 | HKD | 3.9512 | 3.9801 | 3.8548 | 3.9127 | 3.9127 | -0.077 (-1.93%) | 3,564,490 |
2 Jan 2008 | HKD | 3.9994 | 4.0187 | 3.9127 | 3.9897 | 3.9897 | -0.048 (-1.19%) | 6,333,896 |
1 Jan 2008 | HKD | 4.0379 | 4.0379 | 4.0379 | 4.0379 | 4.0379 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 4.0379 | 4.0476 | 3.9705 | 4.0379 | 4.0379 | +0.048 (+1.21%) | 1,824,000 |
28 Dec 2007 | HKD | 3.9994 | 4.0187 | 3.8548 | 3.9897 | 3.9897 | +0.038 (+0.97%) | 4,308,112 |
27 Dec 2007 | HKD | 4.0476 | 4.0668 | 3.9127 | 3.9512 | 3.9512 | -0.068 (-1.68%) | 4,758,000 |
26 Dec 2007 | HKD | 4.0187 | 4.0187 | 4.0187 | 4.0187 | 4.0187 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 4.0187 | 4.0187 | 4.0187 | 4.0187 | 4.0187 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 4.1536 | 4.2114 | 3.9319 | 4.0187 | 4.0187 | -0.087 (-2.11%) | 3,500,000 |
21 Dec 2007 | HKD | 3.8548 | 4.1536 | 3.8548 | 4.1054 | 4.1054 | +0.222 (+5.71%) | 9,904,000 |
20 Dec 2007 | HKD | 3.8066 | 3.9319 | 3.7777 | 3.8837 | 3.8837 | +0.173 (+4.67%) | 7,880,000 |
19 Dec 2007 | HKD | 3.9319 | 4.0572 | 3.691 | 3.7103 | 3.7103 | -0.222 (-5.64%) | 31,710,000 |
18 Dec 2007 | HKD | 4.2403 | 4.2403 | 3.8645 | 3.9319 | 3.9319 | -0.453 (-10.33%) | 17,404,000 |
17 Dec 2007 | HKD | 4.0476 | 4.3849 | 3.9994 | 4.3849 | 4.3849 | +0.077 (+1.79%) | 9,134,000 |
14 Dec 2007 | HKD | 4.1439 | 4.327 | 3.7874 | 4.3078 | 4.3078 | +0.116 (+2.76%) | 13,336,000 |
13 Dec 2007 | HKD | 4.7125 | 4.7222 | 4.0668 | 4.1921 | 4.1921 | -0.52 (-11.04%) | 9,936,000 |
12 Dec 2007 | HKD | 4.8185 | 4.8571 | 4.7029 | 4.7125 | 4.7125 | -0.116 (-2.40%) | 13,803,800 |
11 Dec 2007 | HKD | 4.8667 | 4.9149 | 4.8185 | 4.8282 | 4.8282 | +0.01 (+0.20%) | 3,458,200 |
10 Dec 2007 | HKD | 4.7993 | 4.9824 | 4.674 | 4.8185 | 4.8185 | +0.019 (+0.40%) | 6,602,000 |
7 Dec 2007 | HKD | 4.992 | 5.0209 | 4.7703 | 4.7993 | 4.7993 | -0.164 (-3.30%) | 6,508,000 |
6 Dec 2007 | HKD | 4.8185 | 5.1847 | 4.7703 | 4.9631 | 4.9631 | +0.231 (+4.89%) | 13,088,000 |
5 Dec 2007 | HKD | 4.7029 | 4.8185 | 4.5583 | 4.7318 | 4.7318 | +0.029 (+0.61%) | 8,651,789 |
4 Dec 2007 | HKD | 4.6836 | 4.7993 | 4.6451 | 4.7029 | 4.7029 | -0.048 (-1.01%) | 2,019,615 |
3 Dec 2007 | HKD | 4.8764 | 4.8764 | 4.7414 | 4.7511 | 4.7511 | -0.067 (-1.40%) | 3,633,489 |
30 Nov 2007 | HKD | 4.7318 | 4.8956 | 4.6547 | 4.8185 | 4.8185 | +0.173 (+3.73%) | 8,356,000 |
29 Nov 2007 | HKD | 4.7703 | 4.8764 | 4.6258 | 4.6451 | 4.6451 | -0.038 (-0.82%) | 7,630,000 |