Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2008 | HKD | 0.46 | 0.52 | 0.46 | 0.5 | 0.5 | +0.025 (+5.26%) | 1,244,000 |
26 Mar 2008 | HKD | 0.435 | 0.52 | 0.435 | 0.475 | 0.475 | +0.04 (+9.20%) | 1,380,000 |
25 Mar 2008 | HKD | 0.395 | 0.46 | 0.395 | 0.435 | 0.435 | +0.015 (+3.57%) | 6,140,000 |
24 Mar 2008 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
21 Mar 2008 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
20 Mar 2008 | HKD | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | -0.02 (-4.55%) | 3,024,000 |
19 Mar 2008 | HKD | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | 0.0 (0.0%) | 2,008,000 |
18 Mar 2008 | HKD | 0.49 | 0.49 | 0.4 | 0.44 | 0.44 | -0.05 (-10.20%) | 4,204,000 |
17 Mar 2008 | HKD | 0.48 | 0.57 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 3,106,000 |
14 Mar 2008 | HKD | 0.55 | 0.55 | 0.48 | 0.495 | 0.495 | -0.025 (-4.81%) | 1,150,000 |
13 Mar 2008 | HKD | 0.58 | 0.58 | 0.51 | 0.52 | 0.52 | -0.03 (-5.45%) | 2,506,000 |
12 Mar 2008 | HKD | 0.58 | 0.58 | 0.52 | 0.55 | 0.55 | -0.03 (-5.17%) | 2,876,000 |
11 Mar 2008 | HKD | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 912,000 |
10 Mar 2008 | HKD | 0.6 | 0.65 | 0.59 | 0.6 | 0.6 | +0.03 (+5.26%) | 1,530,000 |
7 Mar 2008 | HKD | 0.68 | 0.68 | 0.56 | 0.57 | 0.57 | -0.06 (-9.52%) | 75,770,000 |
6 Mar 2008 | HKD | 0.68 | 0.68 | 0.62 | 0.63 | 0.63 | -0.06 (-8.70%) | 3,246,000 |
5 Mar 2008 | HKD | 0.7 | 0.72 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 1,566,000 |
4 Mar 2008 | HKD | 0.72 | 0.73 | 0.7 | 0.7 | 0.7 | -0.08 (-10.26%) | 1,700,000 |
3 Mar 2008 | HKD | 0.74 | 0.78 | 0.71 | 0.78 | 0.78 | -0.01 (-1.27%) | 1,382,000 |
29 Feb 2008 | HKD | 0.9 | 0.9 | 0.7 | 0.79 | 0.79 | -0.15 (-15.96%) | 13,447,370 |
28 Feb 2008 | HKD | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -0.02 (-2.08%) | 354,000 |
27 Feb 2008 | HKD | 1 | 1 | 0.96 | 0.96 | 0.96 | -0.04 (-4%) | 312,000 |
26 Feb 2008 | HKD | 1 | 1.02 | 1 | 1 | 1 | -0.03 (-2.91%) | 276,000 |
25 Feb 2008 | HKD | 1 | 1.06 | 1 | 1.03 | 1.03 | -0.01 (-0.96%) | 308,000 |
22 Feb 2008 | HKD | 1 | 1.04 | 1 | 1.04 | 1.04 | -0.04 (-3.70%) | 60,000 |
21 Feb 2008 | HKD | 1.07 | 1.09 | 1 | 1.08 | 1.08 | -0.02 (-1.82%) | 660,000 |
20 Feb 2008 | HKD | 1.1 | 1.14 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 390,000 |
19 Feb 2008 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
18 Feb 2008 | HKD | 1.11 | 1.15 | 1.05 | 1.12 | 1.12 | 0.0 (0.0%) | 492,000 |
15 Feb 2008 | HKD | 1.06 | 1.12 | 1.01 | 1.12 | 1.12 | -0.01 (-0.88%) | 210,000 |