Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2008 | HKD | 6.4 | 6.9 | 6 | 6.45 | 1.6125 | +0.05 (+0.78%) | 5,440,000 |
1 Jan 2008 | HKD | 6.4 | 6.4 | 6.4 | 6.4 | 1.6 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 5.5 | 6.49 | 5.48 | 6.4 | 1.6 | +0.8 (+14.29%) | 4,156,000 |
28 Dec 2007 | HKD | 5.12 | 5.8 | 5.08 | 5.6 | 1.4 | +0.37 (+7.07%) | 3,120,000 |
27 Dec 2007 | HKD | 5.33 | 5.33 | 5.2 | 5.23 | 1.3075 | -0.1 (-1.88%) | 912,000 |
26 Dec 2007 | HKD | 5.33 | 5.33 | 5.33 | 5.33 | 1.3325 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 5.33 | 5.33 | 5.33 | 5.33 | 1.3325 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 5.1 | 5.35 | 5.09 | 5.33 | 1.3325 | +0.27 (+5.34%) | 1,232,000 |
21 Dec 2007 | HKD | 5.25 | 5.25 | 5 | 5.06 | 1.265 | -0.22 (-4.17%) | 1,852,000 |
20 Dec 2007 | HKD | 5.34 | 5.34 | 5.2 | 5.28 | 1.32 | -0.1 (-1.86%) | 1,964,000 |
19 Dec 2007 | HKD | 5.2 | 5.38 | 5.19 | 5.38 | 1.345 | -0.12 (-2.18%) | 6,924,000 |
18 Dec 2007 | HKD | 5.2 | 5.5 | 4.9 | 5.5 | 1.375 | +0.2 (+3.77%) | 2,048,000 |
17 Dec 2007 | HKD | 5.5 | 5.5 | 5.3 | 5.3 | 1.325 | -0.3 (-5.36%) | 1,284,000 |
14 Dec 2007 | HKD | 5.65 | 5.65 | 5.41 | 5.6 | 1.4 | -0.1 (-1.75%) | 1,372,000 |
13 Dec 2007 | HKD | 5.83 | 5.83 | 5.6 | 5.7 | 1.425 | -0.22 (-3.72%) | 1,288,000 |
12 Dec 2007 | HKD | 5.95 | 6 | 5.79 | 5.92 | 1.48 | -0.11 (-1.82%) | 3,004,000 |
11 Dec 2007 | HKD | 6.08 | 6.08 | 6 | 6.03 | 1.5075 | -0.05 (-0.82%) | 3,616,000 |
10 Dec 2007 | HKD | 6 | 6.1 | 6 | 6.08 | 1.52 | -0.03 (-0.49%) | 872,000 |
7 Dec 2007 | HKD | 6.15 | 6.19 | 6.1 | 6.11 | 1.5275 | -0.04 (-0.65%) | 3,712,000 |
6 Dec 2007 | HKD | 6.14 | 6.23 | 6.05 | 6.15 | 1.5375 | 0.0 (0.0%) | 2,824,000 |
5 Dec 2007 | HKD | 6 | 6.15 | 6 | 6.15 | 1.5375 | +0.15 (+2.50%) | 2,580,000 |
4 Dec 2007 | HKD | 6.01 | 6.05 | 6 | 6 | 1.5 | -0.03 (-0.50%) | 3,020,000 |
3 Dec 2007 | HKD | 6.1 | 6.1 | 6 | 6.03 | 1.5075 | -0.03 (-0.50%) | 1,708,000 |
30 Nov 2007 | HKD | 6.2 | 6.2 | 6 | 6.06 | 1.515 | -0.14 (-2.26%) | 624,000 |
29 Nov 2007 | HKD | 6.01 | 6.21 | 5.85 | 6.2 | 1.55 | +0.19 (+3.16%) | 3,916,000 |
28 Nov 2007 | HKD | 6.08 | 6.1 | 5.91 | 6.01 | 1.5025 | -0.07 (-1.15%) | 1,896,000 |
27 Nov 2007 | HKD | 6.05 | 6.1 | 5.9 | 6.08 | 1.52 | -0.02 (-0.33%) | 1,244,000 |
26 Nov 2007 | HKD | 6.1 | 6.11 | 6.01 | 6.1 | 1.525 | +0.01 (+0.16%) | 2,120,000 |
23 Nov 2007 | HKD | 6.09 | 6.15 | 6.05 | 6.09 | 1.5225 | 0.0 (0.0%) | 2,588,000 |
22 Nov 2007 | HKD | 6.1 | 6.1 | 6 | 6.09 | 1.5225 | -0.11 (-1.77%) | 1,912,000 |