Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2008 | HKD | 4.23 | 4.5 | 4.1 | 4.2 | 1.05 | +0.07 (+1.69%) | 1,132,000 |
12 Feb 2008 | HKD | 3.99 | 4.15 | 3.9 | 4.13 | 1.0325 | +0.14 (+3.51%) | 548,000 |
11 Feb 2008 | HKD | 3.99 | 4 | 3.9 | 3.99 | 0.9975 | 0.0 (0.0%) | 168,000 |
8 Feb 2008 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 0.9975 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 0.9975 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 4 | 4.01 | 3.79 | 3.99 | 0.9975 | -0.06 (-1.48%) | 2,892,000 |
5 Feb 2008 | HKD | 4.2 | 4.22 | 4.04 | 4.05 | 1.0125 | -0.13 (-3.11%) | 8,856,000 |
4 Feb 2008 | HKD | 4.32 | 4.5 | 4.18 | 4.18 | 1.045 | -0.11 (-2.56%) | 2,992,000 |
1 Feb 2008 | HKD | 4.31 | 4.32 | 4.23 | 4.29 | 1.0725 | +0.01 (+0.23%) | 1,884,000 |
31 Jan 2008 | HKD | 4.5 | 4.5 | 4.25 | 4.28 | 1.07 | -0.27 (-5.93%) | 3,628,000 |
30 Jan 2008 | HKD | 4.61 | 4.65 | 4.55 | 4.55 | 1.1375 | -0.14 (-2.99%) | 1,028,000 |
29 Jan 2008 | HKD | 4.82 | 4.85 | 4.69 | 4.69 | 1.1725 | -0.11 (-2.29%) | 1,672,000 |
28 Jan 2008 | HKD | 4.95 | 4.96 | 4.77 | 4.8 | 1.2 | -0.32 (-6.25%) | 1,168,000 |
25 Jan 2008 | HKD | 4.99 | 5.2 | 4.99 | 5.12 | 1.28 | +0.13 (+2.61%) | 840,000 |
24 Jan 2008 | HKD | 4.99 | 5 | 4.9 | 4.99 | 1.2475 | +0.09 (+1.84%) | 548,000 |
23 Jan 2008 | HKD | 5 | 5.1 | 4.9 | 4.9 | 1.225 | -0.15 (-2.97%) | 1,052,000 |
22 Jan 2008 | HKD | 5.4 | 5.4 | 4.78 | 5.05 | 1.2625 | -0.45 (-8.18%) | 4,504,000 |
21 Jan 2008 | HKD | 5.61 | 5.7 | 5.5 | 5.5 | 1.375 | -0.25 (-4.35%) | 616,000 |
18 Jan 2008 | HKD | 5.59 | 5.88 | 5.59 | 5.75 | 1.4375 | -0.25 (-4.17%) | 328,000 |
17 Jan 2008 | HKD | 5.7 | 6.25 | 5.21 | 6 | 1.5 | +0.2 (+3.45%) | 1,628,000 |
16 Jan 2008 | HKD | 5.85 | 5.9 | 5.8 | 5.8 | 1.45 | -0.2 (-3.33%) | 2,136,000 |
15 Jan 2008 | HKD | 6.16 | 6.16 | 5.8 | 6 | 1.5 | -0.25 (-4%) | 1,352,000 |
14 Jan 2008 | HKD | 6.05 | 6.25 | 5.9 | 6.25 | 1.5625 | +0.19 (+3.14%) | 864,000 |
11 Jan 2008 | HKD | 6.05 | 6.1 | 6.05 | 6.06 | 1.515 | +0.01 (+0.17%) | 8,976,000 |
10 Jan 2008 | HKD | 5.94 | 6.1 | 5.93 | 6.05 | 1.5125 | 0.0 (0.0%) | 4,384,000 |
9 Jan 2008 | HKD | 5.9 | 6.2 | 5.87 | 6.05 | 1.5125 | -0.04 (-0.66%) | 864,000 |
8 Jan 2008 | HKD | 6 | 6.2 | 6 | 6.09 | 1.5225 | +0.01 (+0.16%) | 732,000 |
7 Jan 2008 | HKD | 6.1 | 6.11 | 5.8 | 6.08 | 1.52 | -0.13 (-2.09%) | 1,352,000 |
4 Jan 2008 | HKD | 6.28 | 6.3 | 6.12 | 6.21 | 1.5525 | -0.07 (-1.11%) | 1,928,000 |
3 Jan 2008 | HKD | 6.45 | 6.45 | 6.2 | 6.28 | 1.57 | -0.17 (-2.64%) | 1,360,000 |