Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2008 | HKD | 6.45 | 6.45 | 6.13 | 6.15 | 5.966 | -0.36 (-5.53%) | 463,329,684 |
2 Jan 2008 | HKD | 6.58 | 6.58 | 6.45 | 6.51 | 6.3153 | -0.1 (-1.51%) | 163,693,847 |
1 Jan 2008 | HKD | 6.61 | 6.61 | 6.61 | 6.61 | 6.4123 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 6.58 | 6.64 | 6.56 | 6.61 | 6.4123 | +0.05 (+0.76%) | 118,621,065 |
28 Dec 2007 | HKD | 6.63 | 6.67 | 6.5 | 6.56 | 6.3638 | -0.17 (-2.53%) | 288,859,270 |
27 Dec 2007 | HKD | 6.96 | 6.97 | 6.67 | 6.73 | 6.5287 | -0.22 (-3.17%) | 272,696,989 |
26 Dec 2007 | HKD | 6.95 | 6.95 | 6.95 | 6.95 | 6.7421 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 6.95 | 6.95 | 6.95 | 6.95 | 6.7421 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 6.74 | 6.99 | 6.73 | 6.95 | 6.7421 | +0.27 (+4.04%) | 172,617,165 |
21 Dec 2007 | HKD | 6.76 | 6.76 | 6.62 | 6.68 | 6.4802 | +0.02 (+0.30%) | 233,647,188 |
20 Dec 2007 | HKD | 6.6 | 6.71 | 6.6 | 6.66 | 6.4608 | +0.03 (+0.45%) | 135,289,987 |
19 Dec 2007 | HKD | 6.6 | 6.72 | 6.46 | 6.63 | 6.4317 | +0.06 (+0.91%) | 207,533,330 |
18 Dec 2007 | HKD | 6.6 | 6.67 | 6.42 | 6.57 | 6.3735 | 0.0 (0.0%) | 324,129,221 |
17 Dec 2007 | HKD | 6.75 | 6.75 | 6.52 | 6.57 | 6.3735 | -0.23 (-3.38%) | 353,749,870 |
14 Dec 2007 | HKD | 6.95 | 6.98 | 6.75 | 6.8 | 6.5966 | -0.17 (-2.44%) | 420,391,345 |
13 Dec 2007 | HKD | 7.18 | 7.21 | 6.93 | 6.97 | 6.7615 | -0.25 (-3.46%) | 504,719,933 |
12 Dec 2007 | HKD | 7.34 | 7.34 | 7.2 | 7.22 | 7.004 | -0.23 (-3.09%) | 348,807,302 |
11 Dec 2007 | HKD | 7.48 | 7.48 | 7.31 | 7.45 | 7.2271 | +0.12 (+1.64%) | 213,858,120 |
10 Dec 2007 | HKD | 7.46 | 7.51 | 7.25 | 7.33 | 7.1107 | -0.18 (-2.40%) | 346,407,936 |
7 Dec 2007 | HKD | 7.8 | 7.81 | 7.47 | 7.51 | 7.2854 | -0.19 (-2.47%) | 392,216,346 |
6 Dec 2007 | HKD | 7.99 | 7.99 | 7.65 | 7.7 | 7.4697 | -0.08 (-1.03%) | 501,048,161 |
5 Dec 2007 | HKD | 7.45 | 7.82 | 7.4 | 7.78 | 7.5473 | +0.33 (+4.43%) | 359,799,975 |
4 Dec 2007 | HKD | 7.45 | 7.49 | 7.39 | 7.45 | 7.2271 | -0.02 (-0.27%) | 152,758,740 |
3 Dec 2007 | HKD | 7.5 | 7.55 | 7.39 | 7.47 | 7.2465 | -0.01 (-0.13%) | 206,792,771 |
30 Nov 2007 | HKD | 7.58 | 7.58 | 7.39 | 7.48 | 7.2562 | -0.07 (-0.93%) | 254,726,443 |
29 Nov 2007 | HKD | 7.6 | 7.61 | 7.44 | 7.55 | 7.3242 | +0.09 (+1.21%) | 749,824,507 |
28 Nov 2007 | HKD | 7.35 | 7.51 | 7.3 | 7.46 | 7.2368 | +0.13 (+1.77%) | 256,013,249 |
27 Nov 2007 | HKD | 7.18 | 7.51 | 7.12 | 7.33 | 7.1107 | -0.09 (-1.21%) | 271,978,818 |
26 Nov 2007 | HKD | 7.44 | 7.44 | 7.28 | 7.42 | 7.198 | +0.33 (+4.65%) | 333,910,919 |
23 Nov 2007 | HKD | 7.06 | 7.15 | 6.99 | 7.09 | 6.8779 | +0.21 (+3.05%) | 254,273,906 |