Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2008 | HKD | 6.75 | 7 | 6.69 | 7 | 7 | +0.2 (+2.94%) | 2,100,000 |
3 Jan 2008 | HKD | 6.95 | 6.95 | 6.7 | 6.8 | 6.8 | -0.06 (-0.87%) | 318,000 |
2 Jan 2008 | HKD | 7.1 | 7.14 | 6.8 | 6.86 | 6.86 | -0.36 (-4.99%) | 2,606,000 |
1 Jan 2008 | HKD | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 7.2 | 7.38 | 7.17 | 7.22 | 7.22 | +0.05 (+0.70%) | 3,198,000 |
28 Dec 2007 | HKD | 7.21 | 7.21 | 7.11 | 7.17 | 7.17 | -0.02 (-0.28%) | 1,894,000 |
27 Dec 2007 | HKD | 7.1 | 7.29 | 7.09 | 7.19 | 7.19 | +0.02 (+0.28%) | 4,781,000 |
26 Dec 2007 | HKD | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 7.2 | 7.2 | 7 | 7.17 | 7.17 | -0.09 (-1.24%) | 1,228,000 |
21 Dec 2007 | HKD | 7.1 | 7.29 | 7.1 | 7.26 | 7.26 | +0.15 (+2.11%) | 3,231,000 |
20 Dec 2007 | HKD | 6.96 | 7.18 | 6.95 | 7.11 | 7.11 | +0.11 (+1.57%) | 2,936,000 |
19 Dec 2007 | HKD | 6.77 | 7.05 | 6.77 | 7 | 7 | +0.24 (+3.55%) | 4,462,000 |
18 Dec 2007 | HKD | 6.6 | 6.79 | 6.47 | 6.76 | 6.76 | +0.06 (+0.90%) | 2,324,000 |
17 Dec 2007 | HKD | 6.8 | 6.8 | 6.58 | 6.7 | 6.7 | -0.07 (-1.03%) | 3,922,000 |
14 Dec 2007 | HKD | 6.5 | 6.9 | 6.5 | 6.77 | 6.77 | +0.32 (+4.96%) | 7,336,000 |
13 Dec 2007 | HKD | 6.3 | 6.53 | 6.29 | 6.45 | 6.45 | +0.25 (+4.03%) | 5,774,000 |
12 Dec 2007 | HKD | 6.25 | 6.28 | 6.09 | 6.2 | 6.2 | -0.08 (-1.27%) | 3,654,000 |
11 Dec 2007 | HKD | 6.05 | 6.33 | 6.05 | 6.28 | 6.28 | +0.23 (+3.80%) | 5,946,000 |
10 Dec 2007 | HKD | 6.1 | 6.15 | 6.01 | 6.05 | 6.05 | 0.0 (0.0%) | 2,910,285 |
7 Dec 2007 | HKD | 6 | 6.2 | 6 | 6.05 | 6.05 | +0.18 (+3.07%) | 3,950,000 |
6 Dec 2007 | HKD | 6 | 6.08 | 5.85 | 5.87 | 5.87 | -0.15 (-2.49%) | 4,409,893 |
5 Dec 2007 | HKD | 6.04 | 6.05 | 5.99 | 6.02 | 6.02 | -0.02 (-0.33%) | 1,996,000 |
4 Dec 2007 | HKD | 6.05 | 6.09 | 5.99 | 6.04 | 6.04 | +0.09 (+1.51%) | 1,066,000 |
3 Dec 2007 | HKD | 6.29 | 6.29 | 5.92 | 5.95 | 5.95 | -0.14 (-2.30%) | 2,642,000 |
30 Nov 2007 | HKD | 5.92 | 6.09 | 5.85 | 6.09 | 6.09 | +0.2 (+3.40%) | 1,566,000 |
29 Nov 2007 | HKD | 5.8 | 5.92 | 5.8 | 5.89 | 5.89 | +0.14 (+2.43%) | 1,576,000 |
28 Nov 2007 | HKD | 5.8 | 5.82 | 5.68 | 5.75 | 5.75 | 0.0 (0.0%) | 720,000 |
27 Nov 2007 | HKD | 5.82 | 5.89 | 5.73 | 5.75 | 5.75 | -0.1 (-1.71%) | 1,552,000 |
26 Nov 2007 | HKD | 5.93 | 5.93 | 5.76 | 5.85 | 5.85 | +0.12 (+2.09%) | 924,000 |