Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2008 | HKD | 5.2806 | 5.5993 | 5.2806 | 5.4701 | 2.7351 | +0.198 (+3.76%) | 7,616,000 |
13 Feb 2008 | HKD | 5.3237 | 5.384 | 5.2548 | 5.272 | 2.636 | -0.026 (-0.49%) | 1,680,000 |
12 Feb 2008 | HKD | 5.2203 | 5.4271 | 5.2203 | 5.2978 | 2.6489 | 0.0 (0.0%) | 2,232,000 |
11 Feb 2008 | HKD | 5.2375 | 5.4271 | 5.0997 | 5.2978 | 2.6489 | -0.922 (-14.83%) | 8,896,016 |
8 Feb 2008 | HKD | 6.22 | 6.22 | 6.22 | 6.22 | 3.11 | 0.0 (0.0%) | 0 |
7 Feb 2008 | HKD | 6.22 | 6.22 | 6.22 | 6.22 | 3.11 | +0.862 (+16.09%) | 0 |
6 Feb 2008 | HKD | 5.3926 | 5.4443 | 5.3065 | 5.3581 | 2.6791 | -0.146 (-2.66%) | 7,336,350 |
5 Feb 2008 | HKD | 5.5821 | 5.5821 | 5.4098 | 5.5046 | 2.7523 | -0.086 (-1.54%) | 7,067,600 |
4 Feb 2008 | HKD | 5.4271 | 5.6424 | 5.384 | 5.5907 | 2.7954 | +0.258 (+4.85%) | 9,864,000 |
1 Feb 2008 | HKD | 5.5046 | 5.5046 | 5.1859 | 5.3323 | 2.6662 | -0.009 (-0.16%) | 5,736,000 |
31 Jan 2008 | HKD | 5.1686 | 5.4701 | 5.1686 | 5.3409 | 2.6705 | +0.095 (+1.81%) | 11,264,000 |
30 Jan 2008 | HKD | 5.4701 | 5.5993 | 5.1686 | 5.2462 | 2.6231 | -0.146 (-2.71%) | 14,027,528 |
29 Jan 2008 | HKD | 5.4357 | 5.4357 | 5.3409 | 5.3926 | 2.6963 | +0.06 (+1.13%) | 5,184,000 |
28 Jan 2008 | HKD | 5.1859 | 5.5132 | 5.1342 | 5.3323 | 2.6662 | +0.129 (+2.48%) | 9,264,000 |
25 Jan 2008 | HKD | 5.1686 | 5.384 | 5.048 | 5.2031 | 2.6016 | +0.284 (+5.78%) | 13,738,000 |
24 Jan 2008 | HKD | 4.9963 | 5.1083 | 4.7034 | 4.9188 | 2.4594 | -0.043 (-0.87%) | 24,556,000 |
23 Jan 2008 | HKD | 5.4787 | 5.5132 | 4.9102 | 4.9619 | 2.4809 | -0.336 (-6.34%) | 18,600,000 |
22 Jan 2008 | HKD | 4.893 | 5.4701 | 4.4019 | 5.2978 | 2.6489 | -0.06 (-1.13%) | 30,878,000 |
21 Jan 2008 | HKD | 5.4357 | 5.5735 | 5.2634 | 5.3581 | 2.6791 | -0.276 (-4.89%) | 4,964,000 |
18 Jan 2008 | HKD | 5.2117 | 5.6855 | 5.2117 | 5.6338 | 2.8169 | 0.0 (0.0%) | 21,179,820 |
17 Jan 2008 | HKD | 5.5563 | 5.6855 | 5.0653 | 5.6338 | 2.8169 | +0.077 (+1.39%) | 23,796,000 |
16 Jan 2008 | HKD | 5.3151 | 5.5563 | 4.8068 | 5.5563 | 2.7782 | +0.043 (+0.78%) | 55,490,680 |
15 Jan 2008 | HKD | 6.0042 | 6.0645 | 5.3151 | 5.5132 | 2.7566 | -0.301 (-5.19%) | 59,822,000 |
14 Jan 2008 | HKD | 5.8578 | 5.9008 | 5.6855 | 5.8147 | 2.9074 | -0.052 (-0.88%) | 25,270,000 |
11 Jan 2008 | HKD | 5.9267 | 5.9267 | 5.7889 | 5.8664 | 2.9332 | -0.077 (-1.30%) | 8,852,000 |
10 Jan 2008 | HKD | 6.0731 | 6.0731 | 5.7286 | 5.9439 | 2.972 | -0.077 (-1.29%) | 17,914,400 |
9 Jan 2008 | HKD | 5.9095 | 6.0731 | 5.9008 | 6.0214 | 3.0107 | -0.009 (-0.14%) | 20,900,400 |
8 Jan 2008 | HKD | 6.0128 | 6.2885 | 5.608 | 6.0301 | 3.0151 | -0.017 (-0.28%) | 26,795,720 |
7 Jan 2008 | HKD | 6.0128 | 6.1162 | 6.0042 | 6.0473 | 3.0236 | -0.129 (-2.09%) | 7,488,000 |
4 Jan 2008 | HKD | 6.142 | 6.2023 | 6.0645 | 6.1765 | 3.0882 | +0.069 (+1.13%) | 11,532,000 |