Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2008 | HKD | 0.239 | 0.239 | 0.235 | 0.239 | 0.2316 | +0.001 (+0.42%) | 1,330,000 |
3 Jan 2008 | HKD | 0.25 | 0.25 | 0.238 | 0.238 | 0.2307 | -0.022 (-8.46%) | 706,000 |
2 Jan 2008 | HKD | 0.25 | 0.26 | 0.249 | 0.26 | 0.252 | 0.0 (0.0%) | 860,000 |
1 Jan 2008 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.252 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 0.265 | 0.265 | 0.25 | 0.26 | 0.252 | 0.0 (0.0%) | 590,000 |
28 Dec 2007 | HKD | 0.26 | 0.265 | 0.25 | 0.26 | 0.252 | -0.01 (-3.70%) | 3,326,000 |
27 Dec 2007 | HKD | 0.28 | 0.28 | 0.25 | 0.27 | 0.2617 | -0.03 (-10.00%) | 2,380,000 |
26 Dec 2007 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2908 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2908 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 0.325 | 0.325 | 0.3 | 0.3 | 0.2908 | -0.025 (-7.69%) | 338,000 |
21 Dec 2007 | HKD | 0.335 | 0.345 | 0.31 | 0.325 | 0.315 | -0.01 (-2.99%) | 712,000 |
20 Dec 2007 | HKD | 0.305 | 0.345 | 0.3 | 0.335 | 0.3247 | +0.02 (+6.35%) | 4,438,000 |
19 Dec 2007 | HKD | 0.325 | 0.325 | 0.295 | 0.315 | 0.3053 | -0.02 (-5.97%) | 1,062,000 |
18 Dec 2007 | HKD | 0.325 | 0.34 | 0.32 | 0.335 | 0.3247 | -0.055 (-14.10%) | 956,000 |
17 Dec 2007 | HKD | 0.375 | 0.39 | 0.32 | 0.39 | 0.378 | +0.01 (+2.63%) | 1,504,000 |
14 Dec 2007 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.3683 | -0.02 (-5%) | 100,000 |
13 Dec 2007 | HKD | 0.395 | 0.4 | 0.375 | 0.4 | 0.3877 | 0.0 (0.0%) | 320,000 |
12 Dec 2007 | HKD | 0.375 | 0.4 | 0.375 | 0.4 | 0.3877 | 0.0 (0.0%) | 52,000 |
11 Dec 2007 | HKD | 0.415 | 0.415 | 0.36 | 0.4 | 0.3877 | -0.015 (-3.61%) | 2,222,000 |
10 Dec 2007 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.4022 | -0.005 (-1.19%) | 66,000 |
7 Dec 2007 | HKD | 0.405 | 0.425 | 0.405 | 0.42 | 0.4071 | -0.005 (-1.18%) | 2,658,000 |
6 Dec 2007 | HKD | 0.47 | 0.47 | 0.415 | 0.425 | 0.4119 | -0.025 (-5.56%) | 2,584,000 |
5 Dec 2007 | HKD | 0.46 | 0.46 | 0.45 | 0.45 | 0.4361 | -0.01 (-2.17%) | 290,000 |
4 Dec 2007 | HKD | 0.455 | 0.46 | 0.44 | 0.46 | 0.4458 | 0.0 (0.0%) | 460,000 |
3 Dec 2007 | HKD | 0.465 | 0.465 | 0.46 | 0.46 | 0.4458 | 0.0 (0.0%) | 457,026 |
30 Nov 2007 | HKD | 0.465 | 0.47 | 0.46 | 0.46 | 0.4458 | -0.005 (-1.08%) | 262,000 |
29 Nov 2007 | HKD | 0.49 | 0.49 | 0.45 | 0.465 | 0.4507 | +0.01 (+2.20%) | 248,000 |
28 Nov 2007 | HKD | 0.43 | 0.455 | 0.415 | 0.455 | 0.441 | -0.015 (-3.19%) | 160,000 |
27 Nov 2007 | HKD | 0.48 | 0.48 | 0.47 | 0.47 | 0.4555 | +0.02 (+4.44%) | 26,000 |
26 Nov 2007 | HKD | 0.445 | 0.495 | 0.42 | 0.45 | 0.4361 | 0.0 (0.0%) | 240,000 |