Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2008 | HKD | 2.62 | 2.63 | 2.5 | 2.61 | 2.61 | -0.04 (-1.51%) | 158,000 |
22 Feb 2008 | HKD | 2.7 | 2.7 | 2.58 | 2.65 | 2.65 | -0.06 (-2.21%) | 212,000 |
21 Feb 2008 | HKD | 2.72 | 2.78 | 2.71 | 2.71 | 2.71 | -0.01 (-0.37%) | 142,000 |
20 Feb 2008 | HKD | 2.78 | 2.78 | 2.72 | 2.72 | 2.72 | -0.03 (-1.09%) | 158,000 |
19 Feb 2008 | HKD | 2.78 | 2.78 | 2.75 | 2.75 | 2.75 | -0.03 (-1.08%) | 794,000 |
18 Feb 2008 | HKD | 2.82 | 2.82 | 2.78 | 2.78 | 2.78 | -0.01 (-0.36%) | 178,000 |
15 Feb 2008 | HKD | 2.8 | 2.85 | 2.7 | 2.79 | 2.79 | +0.04 (+1.45%) | 526,000 |
14 Feb 2008 | HKD | 2.77 | 3 | 2.67 | 2.75 | 2.75 | 0.0 (0.0%) | 1,450,000 |
13 Feb 2008 | HKD | 2.75 | 2.78 | 2.7 | 2.75 | 2.75 | +0.09 (+3.38%) | 1,692,000 |
12 Feb 2008 | HKD | 2.75 | 2.75 | 2.62 | 2.66 | 2.66 | +0.01 (+0.38%) | 2,282,000 |
11 Feb 2008 | HKD | 2.6 | 2.75 | 2.6 | 2.65 | 2.65 | +0.05 (+1.92%) | 2,828,000 |
8 Feb 2008 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 0 |
6 Feb 2008 | HKD | 2.6 | 2.65 | 2.45 | 2.6 | 2.6 | -0.05 (-1.89%) | 1,378,000 |
5 Feb 2008 | HKD | 2.72 | 2.8 | 2.62 | 2.65 | 2.65 | -0.05 (-1.85%) | 246,000 |
4 Feb 2008 | HKD | 2.71 | 2.71 | 2.67 | 2.7 | 2.7 | +0.05 (+1.89%) | 952,000 |
1 Feb 2008 | HKD | 2.7 | 2.71 | 2.6 | 2.65 | 2.65 | -0.05 (-1.85%) | 180,000 |
31 Jan 2008 | HKD | 2.68 | 2.7 | 2.66 | 2.7 | 2.7 | +0.04 (+1.50%) | 210,000 |
30 Jan 2008 | HKD | 2.63 | 2.69 | 2.62 | 2.66 | 2.66 | +0.01 (+0.38%) | 642,000 |
29 Jan 2008 | HKD | 2.9 | 2.9 | 2.6 | 2.65 | 2.65 | -0.15 (-5.36%) | 166,000 |
28 Jan 2008 | HKD | 3.2 | 3.2 | 2.8 | 2.8 | 2.8 | -0.23 (-7.59%) | 204,000 |
25 Jan 2008 | HKD | 3.09 | 3.1 | 3 | 3.03 | 3.03 | +0.23 (+8.21%) | 1,468,000 |
24 Jan 2008 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
23 Jan 2008 | HKD | 2.65 | 2.95 | 2.6 | 2.8 | 2.8 | +0.35 (+14.29%) | 1,702,000 |
22 Jan 2008 | HKD | 2.96 | 2.96 | 2.35 | 2.45 | 2.45 | -0.52 (-17.51%) | 1,270,000 |
21 Jan 2008 | HKD | 3.1 | 3.1 | 2.95 | 2.97 | 2.97 | +0.07 (+2.41%) | 1,342,000 |
18 Jan 2008 | HKD | 2.88 | 2.99 | 2.84 | 2.9 | 2.9 | -0.02 (-0.68%) | 1,072,000 |
17 Jan 2008 | HKD | 2.83 | 2.95 | 2.83 | 2.92 | 2.92 | +0.07 (+2.46%) | 2,626,000 |
16 Jan 2008 | HKD | 2.88 | 2.99 | 2.85 | 2.85 | 2.85 | -0.14 (-4.68%) | 2,382,000 |
15 Jan 2008 | HKD | 3.1 | 3.1 | 2.93 | 2.99 | 2.99 | -0.11 (-3.55%) | 648,000 |