Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2008 | HKD | 4.2469 | 4.6518 | 4.1607 | 4.5656 | 2.2828 | +0.345 (+8.16%) | 9,246,000 |
26 Mar 2008 | HKD | 3.9195 | 4.2813 | 3.8937 | 4.221 | 2.1105 | +0.301 (+7.69%) | 11,390,000 |
25 Mar 2008 | HKD | 3.618 | 4.0057 | 3.618 | 3.9195 | 1.9598 | -0.07 (-1.77%) | 15,085,000 |
24 Mar 2008 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 1.995 | 0.0 (0.0%) | 0 |
21 Mar 2008 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 1.995 | +0.553 (+16.09%) | 0 |
20 Mar 2008 | HKD | 4.0488 | 4.0832 | 3.3596 | 3.4371 | 1.7186 | -0.741 (-17.73%) | 31,192,000 |
19 Mar 2008 | HKD | 4.6173 | 4.6518 | 4.1521 | 4.178 | 2.089 | -0.276 (-6.19%) | 10,208,000 |
18 Mar 2008 | HKD | 4.5656 | 4.7379 | 4.3158 | 4.4536 | 2.2268 | -0.078 (-1.71%) | 4,394,000 |
17 Mar 2008 | HKD | 4.7207 | 4.7207 | 4.4364 | 4.5312 | 2.2656 | -0.224 (-4.71%) | 2,064,000 |
14 Mar 2008 | HKD | 4.9791 | 4.9791 | 4.7551 | 4.7551 | 2.3775 | -0.207 (-4.17%) | 2,568,000 |
13 Mar 2008 | HKD | 5.0825 | 5.0825 | 4.824 | 4.9619 | 2.4809 | -0.086 (-1.71%) | 7,572,000 |
12 Mar 2008 | HKD | 5.3065 | 5.3668 | 5.0394 | 5.048 | 2.524 | -0.121 (-2.33%) | 4,080,000 |
11 Mar 2008 | HKD | 5.16 | 5.1686 | 4.9963 | 5.1686 | 2.5843 | -0.017 (-0.33%) | 5,052,000 |
10 Mar 2008 | HKD | 5.0394 | 5.1945 | 4.9102 | 5.1859 | 2.593 | +0.138 (+2.73%) | 6,176,600 |
7 Mar 2008 | HKD | 5.2548 | 5.3151 | 4.9963 | 5.048 | 2.524 | -0.293 (-5.48%) | 4,848,000 |
6 Mar 2008 | HKD | 5.5993 | 5.6424 | 5.3237 | 5.3409 | 2.6705 | -0.233 (-4.17%) | 8,220,000 |
5 Mar 2008 | HKD | 5.6855 | 5.7716 | 5.3409 | 5.5735 | 2.7868 | -0.043 (-0.77%) | 4,596,000 |
4 Mar 2008 | HKD | 5.8319 | 5.8319 | 5.5993 | 5.6166 | 2.8083 | -0.215 (-3.69%) | 2,760,000 |
3 Mar 2008 | HKD | 5.7113 | 5.8922 | 5.7113 | 5.8319 | 2.916 | -0.086 (-1.46%) | 2,634,000 |
29 Feb 2008 | HKD | 5.875 | 5.9181 | 5.7544 | 5.9181 | 2.959 | +0.035 (+0.59%) | 2,800,000 |
28 Feb 2008 | HKD | 5.7286 | 5.9008 | 5.7286 | 5.8836 | 2.9418 | +0.009 (+0.15%) | 3,444,000 |
27 Feb 2008 | HKD | 5.8836 | 5.9611 | 5.8578 | 5.875 | 2.9375 | +0.017 (+0.29%) | 2,532,000 |
26 Feb 2008 | HKD | 5.8578 | 5.8836 | 5.7286 | 5.8578 | 2.9289 | +0.026 (+0.44%) | 6,816,000 |
25 Feb 2008 | HKD | 5.8578 | 5.9267 | 5.7889 | 5.8319 | 2.916 | 0.0 (0.0%) | 3,720,000 |
22 Feb 2008 | HKD | 5.7889 | 5.8922 | 5.7889 | 5.8319 | 2.916 | -0.112 (-1.88%) | 2,156,000 |
21 Feb 2008 | HKD | 6.1248 | 6.1248 | 5.9267 | 5.9439 | 2.972 | -0.172 (-2.82%) | 6,856,000 |
20 Feb 2008 | HKD | 6.1162 | 6.1593 | 5.7286 | 6.1162 | 3.0581 | +0.017 (+0.28%) | 11,064,000 |
19 Feb 2008 | HKD | 5.8233 | 6.1162 | 5.8233 | 6.099 | 3.0495 | +0.267 (+4.58%) | 4,288,000 |
18 Feb 2008 | HKD | 5.7544 | 6.0042 | 5.7544 | 5.8319 | 2.916 | -0.043 (-0.73%) | 4,044,000 |
15 Feb 2008 | HKD | 5.4271 | 5.9267 | 5.3926 | 5.875 | 2.9375 | +0.405 (+7.40%) | 8,332,000 |