Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2008 | HKD | 3.19 | 3.19 | 3.03 | 3.1 | 3.1 | -0.09 (-2.82%) | 1,482,000 |
11 Jan 2008 | HKD | 3.25 | 3.25 | 3.17 | 3.19 | 3.19 | -0.02 (-0.62%) | 846,000 |
10 Jan 2008 | HKD | 3.16 | 3.26 | 3.1 | 3.21 | 3.21 | +0.05 (+1.58%) | 748,000 |
9 Jan 2008 | HKD | 3.19 | 3.3 | 3.02 | 3.16 | 3.16 | -0.04 (-1.25%) | 762,000 |
8 Jan 2008 | HKD | 3.14 | 3.22 | 3.05 | 3.2 | 3.2 | +0.14 (+4.58%) | 1,322,000 |
7 Jan 2008 | HKD | 3.1 | 3.1 | 3.01 | 3.06 | 3.06 | -0.06 (-1.92%) | 620,000 |
4 Jan 2008 | HKD | 2.97 | 3.12 | 2.97 | 3.12 | 3.12 | +0.17 (+5.76%) | 1,330,000 |
3 Jan 2008 | HKD | 3.08 | 3.08 | 2.95 | 2.95 | 2.95 | -0.12 (-3.91%) | 688,000 |
2 Jan 2008 | HKD | 2.9 | 3.09 | 2.9 | 3.07 | 3.07 | +0.17 (+5.86%) | 1,304,000 |
1 Jan 2008 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 2.75 | 3.15 | 2.69 | 2.9 | 2.9 | +0.12 (+4.32%) | 1,411,550 |
28 Dec 2007 | HKD | 2.8 | 2.83 | 2.78 | 2.78 | 2.78 | -0.07 (-2.46%) | 208,000 |
27 Dec 2007 | HKD | 2.85 | 2.88 | 2.84 | 2.85 | 2.85 | 0.0 (0.0%) | 132,000 |
26 Dec 2007 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 2.93 | 2.93 | 2.84 | 2.85 | 2.85 | -0.04 (-1.38%) | 146,000 |
21 Dec 2007 | HKD | 2.84 | 2.91 | 2.83 | 2.89 | 2.89 | +0.06 (+2.12%) | 1,006,000 |
20 Dec 2007 | HKD | 2.8 | 2.83 | 2.79 | 2.83 | 2.83 | +0.04 (+1.43%) | 512,000 |
19 Dec 2007 | HKD | 2.85 | 2.85 | 2.74 | 2.79 | 2.79 | +0.01 (+0.36%) | 754,000 |
18 Dec 2007 | HKD | 2.8 | 2.83 | 2.75 | 2.78 | 2.78 | -0.06 (-2.11%) | 1,036,000 |
17 Dec 2007 | HKD | 2.84 | 2.87 | 2.84 | 2.84 | 2.84 | +0.01 (+0.35%) | 1,100,000 |
14 Dec 2007 | HKD | 2.88 | 2.88 | 2.82 | 2.83 | 2.83 | -0.06 (-2.08%) | 850,000 |
13 Dec 2007 | HKD | 2.85 | 2.93 | 2.83 | 2.89 | 2.89 | +0.08 (+2.85%) | 2,584,000 |
12 Dec 2007 | HKD | 2.83 | 2.83 | 2.79 | 2.81 | 2.81 | -0.02 (-0.71%) | 844,000 |
11 Dec 2007 | HKD | 2.84 | 2.84 | 2.79 | 2.83 | 2.83 | 0.0 (0.0%) | 332,000 |
10 Dec 2007 | HKD | 2.81 | 2.84 | 2.8 | 2.83 | 2.83 | +0.02 (+0.71%) | 1,124,000 |
7 Dec 2007 | HKD | 2.77 | 2.83 | 2.76 | 2.81 | 2.81 | +0.04 (+1.44%) | 1,228,000 |
6 Dec 2007 | HKD | 2.87 | 2.87 | 2.74 | 2.77 | 2.77 | -0.1 (-3.48%) | 306,000 |
5 Dec 2007 | HKD | 2.86 | 2.91 | 2.85 | 2.87 | 2.87 | +0.01 (+0.35%) | 2,453,427 |
4 Dec 2007 | HKD | 2.82 | 2.87 | 2.77 | 2.86 | 2.86 | +0.08 (+2.88%) | 3,195,000 |