Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2008 | HKD | 9.31 | 9.55 | 9.31 | 9.45 | 9.45 | +0.15 (+1.61%) | 1,647,323 |
18 Feb 2008 | HKD | 9.31 | 9.53 | 9.29 | 9.3 | 9.3 | -0.18 (-1.90%) | 757,700 |
15 Feb 2008 | HKD | 9.2 | 9.5 | 9.16 | 9.48 | 9.48 | +0.18 (+1.94%) | 2,970,000 |
14 Feb 2008 | HKD | 9.38 | 9.38 | 9.28 | 9.3 | 9.3 | +0.17 (+1.86%) | 2,548,000 |
13 Feb 2008 | HKD | 9.39 | 9.49 | 9.04 | 9.13 | 9.13 | -0.29 (-3.08%) | 2,237,000 |
12 Feb 2008 | HKD | 9.6 | 9.66 | 9.37 | 9.42 | 9.42 | -0.18 (-1.88%) | 1,526,231 |
11 Feb 2008 | HKD | 9.31 | 9.65 | 9.31 | 9.6 | 9.6 | +0.09 (+0.95%) | 1,119,945 |
8 Feb 2008 | HKD | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 9.3 | 9.65 | 9.16 | 9.51 | 9.51 | -0.06 (-0.63%) | 577,000 |
5 Feb 2008 | HKD | 9.49 | 9.65 | 9.47 | 9.57 | 9.57 | +0.25 (+2.68%) | 3,988,213 |
4 Feb 2008 | HKD | 9.8 | 9.8 | 9.16 | 9.32 | 9.32 | -0.28 (-2.92%) | 6,502,400 |
1 Feb 2008 | HKD | 9.8 | 9.8 | 9.36 | 9.6 | 9.6 | -0.1 (-1.03%) | 2,920,021 |
31 Jan 2008 | HKD | 9.3 | 9.8 | 9.3 | 9.7 | 9.7 | +0.4 (+4.30%) | 6,389,854 |
30 Jan 2008 | HKD | 9.47 | 9.77 | 9.26 | 9.3 | 9.3 | +0.02 (+0.22%) | 5,470,000 |
29 Jan 2008 | HKD | 9.1 | 9.4 | 9.1 | 9.28 | 9.28 | +0.28 (+3.11%) | 3,922,000 |
28 Jan 2008 | HKD | 9.28 | 9.29 | 8.68 | 9 | 9 | -0.25 (-2.70%) | 6,776,500 |
25 Jan 2008 | HKD | 9 | 9.26 | 8.93 | 9.25 | 9.25 | +0.45 (+5.11%) | 9,492,794 |
24 Jan 2008 | HKD | 8.4 | 9 | 8.4 | 8.8 | 8.8 | +0.54 (+6.54%) | 3,542,819 |
23 Jan 2008 | HKD | 8.55 | 8.8 | 8.1 | 8.26 | 8.26 | +0.23 (+2.86%) | 4,750,000 |
22 Jan 2008 | HKD | 8.1 | 8.71 | 8 | 8.03 | 8.03 | -1.43 (-15.12%) | 6,218,000 |
21 Jan 2008 | HKD | 9.8 | 10.22 | 9.2 | 9.46 | 9.46 | -0.44 (-4.44%) | 5,778,400 |
18 Jan 2008 | HKD | 9.18 | 9.95 | 9.1 | 9.9 | 9.9 | +0.4 (+4.21%) | 3,605,016 |
17 Jan 2008 | HKD | 9.47 | 9.6 | 9.06 | 9.5 | 9.5 | +0.03 (+0.32%) | 5,780,631 |
16 Jan 2008 | HKD | 9.9 | 9.99 | 9.45 | 9.47 | 9.47 | -0.77 (-7.52%) | 5,158,074 |
15 Jan 2008 | HKD | 10.78 | 10.9 | 10.1 | 10.24 | 10.24 | -0.5 (-4.66%) | 4,090,241 |
14 Jan 2008 | HKD | 10.64 | 10.98 | 10.5 | 10.74 | 10.74 | +0.1 (+0.94%) | 5,987,056 |
11 Jan 2008 | HKD | 11 | 11 | 10.46 | 10.64 | 10.64 | -0.34 (-3.10%) | 7,811,551 |
10 Jan 2008 | HKD | 10.58 | 11.14 | 10.5 | 10.98 | 10.98 | +0.68 (+6.60%) | 8,910,555 |
9 Jan 2008 | HKD | 10.1 | 10.46 | 10 | 10.3 | 10.3 | +0.18 (+1.78%) | 6,130,098 |