Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2008 | HKD | 2.66 | 2.81 | 2.62 | 2.75 | 0.6875 | +0.1 (+3.77%) | 10,348,000 |
25 Mar 2008 | HKD | 2.6 | 2.77 | 2.6 | 2.65 | 0.6625 | +0.1 (+3.92%) | 7,188,000 |
24 Mar 2008 | HKD | 2.55 | 2.55 | 2.55 | 2.55 | 0.6375 | 0.0 (0.0%) | 0 |
21 Mar 2008 | HKD | 2.55 | 2.55 | 2.55 | 2.55 | 0.6375 | 0.0 (0.0%) | 0 |
20 Mar 2008 | HKD | 2.55 | 2.61 | 2.46 | 2.55 | 0.6375 | -0.05 (-1.92%) | 6,948,000 |
19 Mar 2008 | HKD | 2.68 | 2.8 | 2.58 | 2.6 | 0.65 | +0.1 (+4%) | 19,772,000 |
18 Mar 2008 | HKD | 3.12 | 3.12 | 2.35 | 2.5 | 0.625 | -0.7 (-21.88%) | 13,924,000 |
17 Mar 2008 | HKD | 3.33 | 3.33 | 3.16 | 3.2 | 0.8 | -0.18 (-5.33%) | 2,556,000 |
14 Mar 2008 | HKD | 3.37 | 3.4 | 3.36 | 3.38 | 0.845 | +0.01 (+0.30%) | 2,188,000 |
13 Mar 2008 | HKD | 3.58 | 3.58 | 3.36 | 3.37 | 0.8425 | -0.28 (-7.67%) | 1,180,000 |
12 Mar 2008 | HKD | 3.6 | 3.7 | 3.6 | 3.65 | 0.9125 | +0.08 (+2.24%) | 3,232,000 |
11 Mar 2008 | HKD | 3.7 | 3.7 | 3.56 | 3.57 | 0.8925 | -0.15 (-4.03%) | 900,000 |
10 Mar 2008 | HKD | 3.81 | 3.82 | 3.7 | 3.72 | 0.93 | -0.27 (-6.77%) | 1,280,000 |
7 Mar 2008 | HKD | 4 | 4 | 3.81 | 3.99 | 0.9975 | -0.01 (-0.25%) | 2,832,000 |
6 Mar 2008 | HKD | 4 | 4.13 | 3.99 | 4 | 1 | +0.11 (+2.83%) | 8,048,000 |
5 Mar 2008 | HKD | 4 | 4.05 | 3.89 | 3.89 | 0.9725 | -0.11 (-2.75%) | 3,248,000 |
4 Mar 2008 | HKD | 4.18 | 4.23 | 3.99 | 4 | 1 | -0.18 (-4.31%) | 8,176,000 |
3 Mar 2008 | HKD | 4.06 | 4.22 | 4.06 | 4.18 | 1.045 | +0.07 (+1.70%) | 3,736,000 |
29 Feb 2008 | HKD | 4.15 | 4.27 | 4.11 | 4.11 | 1.0275 | -0.04 (-0.96%) | 3,132,000 |
28 Feb 2008 | HKD | 4.12 | 4.32 | 4.12 | 4.15 | 1.0375 | -0.1 (-2.35%) | 3,704,000 |
27 Feb 2008 | HKD | 4.1 | 4.32 | 4.1 | 4.25 | 1.0625 | +0.15 (+3.66%) | 2,056,000 |
26 Feb 2008 | HKD | 4.1 | 4.15 | 4.08 | 4.1 | 1.025 | +0.03 (+0.74%) | 2,396,000 |
25 Feb 2008 | HKD | 4.07 | 4.07 | 4.01 | 4.07 | 1.0175 | -0.12 (-2.86%) | 348,000 |
22 Feb 2008 | HKD | 4.2 | 4.2 | 4.16 | 4.19 | 1.0475 | -0.14 (-3.23%) | 1,028,000 |
21 Feb 2008 | HKD | 4.33 | 4.38 | 4.32 | 4.33 | 1.0825 | 0.0 (0.0%) | 792,000 |
20 Feb 2008 | HKD | 4.2 | 4.33 | 4.2 | 4.33 | 1.0825 | +0.03 (+0.70%) | 892,000 |
19 Feb 2008 | HKD | 4.2 | 4.35 | 4.2 | 4.3 | 1.075 | -0.1 (-2.27%) | 1,400,000 |
18 Feb 2008 | HKD | 4.3 | 4.4 | 4.23 | 4.4 | 1.1 | -0.02 (-0.45%) | 608,000 |
15 Feb 2008 | HKD | 4.39 | 4.45 | 4.3 | 4.42 | 1.105 | +0.02 (+0.45%) | 1,076,000 |
14 Feb 2008 | HKD | 4.24 | 4.45 | 4.24 | 4.4 | 1.1 | +0.2 (+4.76%) | 1,568,000 |