Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2008 | HKD | 6.2023 | 6.3229 | 5.9784 | 6.1076 | 3.0538 | -0.215 (-3.41%) | 20,764,000 |
2 Jan 2008 | HKD | 6.5297 | 6.5986 | 6.1851 | 6.3229 | 3.1614 | -1.177 (-15.69%) | 14,679,274 |
1 Jan 2008 | HKD | 7.5 | 7.5 | 7.5 | 7.5 | 3.75 | +0.97 (+14.86%) | 0 |
31 Dec 2007 | HKD | 6.5039 | 6.6761 | 6.4005 | 6.5297 | 3.2649 | +0.069 (+1.07%) | 5,348,000 |
28 Dec 2007 | HKD | 6.4263 | 6.5469 | 6.3316 | 6.4608 | 3.2304 | -0.086 (-1.32%) | 3,899,046 |
27 Dec 2007 | HKD | 6.702 | 6.7192 | 6.4091 | 6.5469 | 3.2734 | -1.253 (-16.07%) | 5,691,056 |
26 Dec 2007 | HKD | 7.8 | 7.8 | 7.8 | 7.8 | 3.9 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 7.8 | 7.8 | 7.8 | 7.8 | 3.9 | +1.081 (+16.09%) | 0 |
24 Dec 2007 | HKD | 6.7278 | 6.8054 | 6.6934 | 6.7192 | 3.3596 | 0.0 (0.0%) | 8,202,734 |
21 Dec 2007 | HKD | 6.5039 | 6.7623 | 6.4177 | 6.7192 | 3.3596 | +0.267 (+4.14%) | 17,499,846 |
20 Dec 2007 | HKD | 6.5469 | 6.6331 | 6.3832 | 6.4522 | 3.2261 | -0.181 (-2.73%) | 6,942,000 |
19 Dec 2007 | HKD | 6.6331 | 6.6934 | 6.4435 | 6.6331 | 3.3165 | +0.086 (+1.32%) | 8,664,000 |
18 Dec 2007 | HKD | 6.3746 | 6.6158 | 6.2196 | 6.5469 | 3.2734 | +0.129 (+2.01%) | 9,668,000 |
17 Dec 2007 | HKD | 6.5039 | 6.7623 | 6.3746 | 6.4177 | 3.2088 | -0.172 (-2.61%) | 8,910,000 |
14 Dec 2007 | HKD | 6.9776 | 7.0638 | 6.4435 | 6.59 | 3.295 | -0.525 (-7.39%) | 28,008,000 |
13 Dec 2007 | HKD | 7.4084 | 7.4084 | 6.9776 | 7.1155 | 3.5577 | -0.241 (-3.28%) | 16,714,200 |
12 Dec 2007 | HKD | 7.3222 | 7.529 | 7.3222 | 7.3567 | 3.6784 | -0.112 (-1.50%) | 3,444,692 |
11 Dec 2007 | HKD | 7.529 | 7.5806 | 7.4084 | 7.4687 | 3.7344 | -0.129 (-1.70%) | 5,450,000 |
10 Dec 2007 | HKD | 7.572 | 7.6237 | 7.4084 | 7.5979 | 3.799 | +0.103 (+1.38%) | 4,596,000 |
7 Dec 2007 | HKD | 7.5376 | 7.684 | 7.4687 | 7.4945 | 3.7473 | -0.026 (-0.34%) | 10,594,734 |
6 Dec 2007 | HKD | 7.9769 | 8.0114 | 7.5031 | 7.5203 | 3.7601 | -0.293 (-3.75%) | 13,388,000 |
5 Dec 2007 | HKD | 8.0975 | 8.0975 | 7.7702 | 7.8132 | 3.9066 | -0.155 (-1.95%) | 6,734,000 |
4 Dec 2007 | HKD | 7.8218 | 8.0544 | 7.8046 | 7.9683 | 3.9842 | +0.224 (+2.89%) | 5,683,116 |
3 Dec 2007 | HKD | 7.8218 | 8.0803 | 7.7357 | 7.7443 | 3.8721 | +0.077 (+1.01%) | 5,720,000 |
30 Nov 2007 | HKD | 7.7529 | 7.7529 | 7.5376 | 7.6668 | 3.8334 | +0.052 (+0.68%) | 7,148,000 |
29 Nov 2007 | HKD | 7.3222 | 7.7529 | 7.3222 | 7.6151 | 3.8075 | +0.465 (+6.51%) | 12,404,000 |
28 Nov 2007 | HKD | 7.1499 | 7.4084 | 6.8915 | 7.1499 | 3.5749 | -0.112 (-1.54%) | 8,724,000 |
27 Nov 2007 | HKD | 7.0638 | 7.3997 | 6.9863 | 7.2619 | 3.6309 | +0.026 (+0.36%) | 11,469,000 |
26 Nov 2007 | HKD | 7.0638 | 7.3394 | 6.9001 | 7.2361 | 3.6181 | +0.172 (+2.44%) | 12,108,000 |
23 Nov 2007 | HKD | 6.9346 | 7.1069 | 6.1334 | 7.0638 | 3.5319 | +0.258 (+3.80%) | 27,864,000 |