Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2008 | HKD | 17.96 | 18.16 | 17.4 | 17.92 | 17.5987 | +0.6 (+3.46%) | 7,324,131 |
4 Apr 2008 | HKD | 17.32 | 17.32 | 17.32 | 17.32 | 17.0094 | 0.0 (0.0%) | 0 |
3 Apr 2008 | HKD | 17 | 18.46 | 17 | 17.32 | 17.0094 | -0.14 (-0.80%) | 39,215,322 |
2 Apr 2008 | HKD | 17.6 | 17.9 | 17 | 17.46 | 17.1469 | +1.56 (+9.81%) | 17,934,321 |
1 Apr 2008 | HKD | 15 | 16 | 15 | 15.9 | 15.6149 | +0.6 (+3.92%) | 11,546,344 |
31 Mar 2008 | HKD | 14.58 | 15.46 | 14.4 | 15.3 | 15.0257 | +1.06 (+7.44%) | 13,762,432 |
28 Mar 2008 | HKD | 14.1 | 14.3 | 13.5 | 14.24 | 13.9847 | +0.14 (+0.99%) | 18,501,603 |
27 Mar 2008 | HKD | 14.1 | 14.26 | 13.54 | 14.1 | 13.8472 | +0.14 (+1.00%) | 5,777,891 |
26 Mar 2008 | HKD | 14.3 | 14.6 | 13.64 | 13.96 | 13.7097 | -0.34 (-2.38%) | 10,290,546 |
25 Mar 2008 | HKD | 14 | 14.64 | 13.5 | 14.3 | 14.0436 | +1.1 (+8.33%) | 12,263,148 |
24 Mar 2008 | HKD | 13.2 | 13.2 | 13.2 | 13.2 | 12.9633 | 0.0 (0.0%) | 0 |
21 Mar 2008 | HKD | 13.2 | 13.2 | 13.2 | 13.2 | 12.9633 | 0.0 (0.0%) | 0 |
20 Mar 2008 | HKD | 14.46 | 14.6 | 12.72 | 13.2 | 12.9633 | -1.5 (-10.20%) | 21,059,897 |
19 Mar 2008 | HKD | 13.7 | 14.86 | 13.4 | 14.7 | 14.4364 | +1.96 (+15.38%) | 16,487,283 |
18 Mar 2008 | HKD | 12.5 | 13.38 | 11.96 | 12.74 | 12.5116 | +2.04 (+19.07%) | 28,116,524 |
17 Mar 2008 | HKD | 12.7 | 13.56 | 9.96 | 10.7 | 10.5081 | -2.32 (-17.82%) | 17,456,849 |
14 Mar 2008 | HKD | 14.2 | 14.22 | 12.82 | 13.02 | 12.7865 | -1.26 (-8.82%) | 19,447,301 |
13 Mar 2008 | HKD | 15 | 15 | 13.98 | 14.28 | 14.0239 | -1.08 (-7.03%) | 14,353,338 |
12 Mar 2008 | HKD | 16.1 | 16.26 | 14.42 | 15.36 | 15.0846 | -0.24 (-1.54%) | 22,708,621 |
11 Mar 2008 | HKD | 15.7 | 15.84 | 15.3 | 15.6 | 15.3203 | -0.42 (-2.62%) | 10,801,712 |
10 Mar 2008 | HKD | 15.84 | 16.2 | 15.72 | 16.02 | 15.7327 | -0.46 (-2.79%) | 10,797,293 |
7 Mar 2008 | HKD | 16.8 | 16.82 | 15.62 | 16.48 | 16.1845 | -0.72 (-4.19%) | 9,748,245 |
6 Mar 2008 | HKD | 17.7 | 17.7 | 16.64 | 17.2 | 16.8916 | -0.5 (-2.82%) | 16,319,087 |
5 Mar 2008 | HKD | 18.1 | 18.46 | 17.56 | 17.7 | 17.3826 | -0.76 (-4.12%) | 4,756,904 |
4 Mar 2008 | HKD | 18.38 | 18.68 | 18 | 18.46 | 18.129 | -0.1 (-0.54%) | 6,839,308 |
3 Mar 2008 | HKD | 19.5 | 19.5 | 18.52 | 18.56 | 18.2272 | -1.22 (-6.17%) | 4,652,516 |
29 Feb 2008 | HKD | 19.42 | 20.4 | 19.42 | 19.78 | 19.4253 | +0.08 (+0.41%) | 6,967,281 |
28 Feb 2008 | HKD | 19.28 | 20.25 | 19.28 | 19.7 | 19.3468 | +0.76 (+4.01%) | 10,301,594 |
27 Feb 2008 | HKD | 18.24 | 19 | 18.24 | 18.94 | 18.6004 | +0.56 (+3.05%) | 10,037,647 |
26 Feb 2008 | HKD | 18.9 | 18.9 | 18.3 | 18.38 | 18.0504 | -0.12 (-0.65%) | 6,395,714 |