Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2008 | HKD | 0.335 | 0.335 | 0.325 | 0.325 | 0.65 | 0.0 (0.0%) | 650,000 |
8 Apr 2008 | HKD | 0.33 | 0.345 | 0.325 | 0.325 | 0.65 | -0.005 (-1.52%) | 1,575,000 |
7 Apr 2008 | HKD | 0.345 | 0.35 | 0.33 | 0.33 | 0.66 | -0.015 (-4.35%) | 2,020,000 |
4 Apr 2008 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.69 | 0.0 (0.0%) | 0 |
3 Apr 2008 | HKD | 0.34 | 0.35 | 0.34 | 0.345 | 0.69 | +0.005 (+1.47%) | 2,215,000 |
2 Apr 2008 | HKD | 0.36 | 0.36 | 0.34 | 0.34 | 0.68 | 0.0 (0.0%) | 1,285,000 |
1 Apr 2008 | HKD | 0.34 | 0.355 | 0.335 | 0.34 | 0.68 | 0.0 (0.0%) | 2,960,000 |
31 Mar 2008 | HKD | 0.355 | 0.355 | 0.34 | 0.34 | 0.68 | -0.015 (-4.23%) | 1,840,000 |
28 Mar 2008 | HKD | 0.315 | 0.365 | 0.31 | 0.355 | 0.71 | +0.035 (+10.94%) | 10,740,000 |
27 Mar 2008 | HKD | 0.345 | 0.345 | 0.315 | 0.32 | 0.64 | -0.025 (-7.25%) | 2,795,000 |
26 Mar 2008 | HKD | 0.35 | 0.36 | 0.345 | 0.345 | 0.69 | -0.005 (-1.43%) | 3,810,000 |
25 Mar 2008 | HKD | 0.355 | 0.355 | 0.345 | 0.35 | 0.7 | -0.005 (-1.41%) | 1,660,000 |
24 Mar 2008 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.71 | 0.0 (0.0%) | 0 |
21 Mar 2008 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.71 | 0.0 (0.0%) | 0 |
20 Mar 2008 | HKD | 0.36 | 0.36 | 0.35 | 0.355 | 0.71 | -0.01 (-2.74%) | 4,515,000 |
19 Mar 2008 | HKD | 0.375 | 0.39 | 0.365 | 0.365 | 0.73 | 0.0 (0.0%) | 2,200,000 |
18 Mar 2008 | HKD | 0.37 | 0.38 | 0.3 | 0.365 | 0.73 | -0.01 (-2.67%) | 14,680,000 |
17 Mar 2008 | HKD | 0.39 | 0.395 | 0.37 | 0.375 | 0.75 | -0.035 (-8.54%) | 8,380,000 |
14 Mar 2008 | HKD | 0.425 | 0.425 | 0.39 | 0.41 | 0.82 | -0.01 (-2.38%) | 5,795,000 |
13 Mar 2008 | HKD | 0.44 | 0.445 | 0.415 | 0.42 | 0.84 | -0.01 (-2.33%) | 7,145,000 |
12 Mar 2008 | HKD | 0.425 | 0.455 | 0.425 | 0.43 | 0.86 | +0.005 (+1.18%) | 8,800,000 |
11 Mar 2008 | HKD | 0.445 | 0.445 | 0.415 | 0.425 | 0.85 | -0.02 (-4.49%) | 16,075,000 |
10 Mar 2008 | HKD | 0.465 | 0.47 | 0.43 | 0.445 | 0.89 | -0.02 (-4.30%) | 11,205,000 |
7 Mar 2008 | HKD | 0.465 | 0.485 | 0.46 | 0.465 | 0.93 | -0.01 (-2.11%) | 13,340,000 |
6 Mar 2008 | HKD | 0.46 | 0.49 | 0.46 | 0.475 | 0.95 | +0.005 (+1.06%) | 8,740,000 |
5 Mar 2008 | HKD | 0.465 | 0.48 | 0.455 | 0.47 | 0.94 | -0.005 (-1.05%) | 5,215,000 |
4 Mar 2008 | HKD | 0.49 | 0.49 | 0.46 | 0.475 | 0.95 | -0.01 (-2.06%) | 9,340,000 |
3 Mar 2008 | HKD | 0.47 | 0.485 | 0.465 | 0.485 | 0.97 | -0.005 (-1.02%) | 6,130,000 |
29 Feb 2008 | HKD | 0.45 | 0.51 | 0.45 | 0.49 | 0.98 | +0.03 (+6.52%) | 26,000,000 |
28 Feb 2008 | HKD | 0.49 | 0.49 | 0.45 | 0.46 | 0.92 | -0.02 (-4.17%) | 22,870,000 |