Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2008 | HKD | 2.37 | 2.38 | 2.12 | 2.21 | 2.21 | -0.09 (-3.91%) | 4,051,000 |
29 Jan 2008 | HKD | 2.5 | 2.54 | 2.3 | 2.3 | 2.3 | -0.13 (-5.35%) | 4,272,000 |
28 Jan 2008 | HKD | 2.61 | 2.61 | 2.4 | 2.43 | 2.43 | -0.19 (-7.25%) | 3,661,000 |
25 Jan 2008 | HKD | 2.72 | 2.75 | 2.6 | 2.62 | 2.62 | +0.04 (+1.55%) | 6,150,300 |
24 Jan 2008 | HKD | 2.79 | 2.8 | 2.55 | 2.58 | 2.58 | -0.16 (-5.84%) | 6,464,000 |
23 Jan 2008 | HKD | 2.9 | 2.95 | 2.6 | 2.74 | 2.74 | +0.14 (+5.38%) | 9,891,000 |
22 Jan 2008 | HKD | 2.8 | 2.85 | 2.45 | 2.6 | 2.6 | -0.41 (-13.62%) | 10,761,000 |
21 Jan 2008 | HKD | 3.1 | 3.19 | 2.99 | 3.01 | 3.01 | -0.13 (-4.14%) | 8,655,000 |
18 Jan 2008 | HKD | 2.9 | 3.25 | 2.73 | 3.14 | 3.14 | +0.11 (+3.63%) | 16,706,000 |
17 Jan 2008 | HKD | 3.08 | 3.1 | 2.62 | 3.03 | 3.03 | +0.06 (+2.02%) | 12,224,000 |
16 Jan 2008 | HKD | 2.98 | 3.15 | 2.95 | 2.97 | 2.97 | -0.23 (-7.19%) | 11,332,000 |
15 Jan 2008 | HKD | 3.4 | 3.48 | 3.1 | 3.2 | 3.2 | -0.09 (-2.74%) | 10,976,000 |
14 Jan 2008 | HKD | 3.45 | 3.56 | 3.1 | 3.29 | 3.29 | -0.13 (-3.80%) | 10,793,000 |
11 Jan 2008 | HKD | 3.66 | 3.82 | 3.35 | 3.42 | 3.42 | 0.0 (0.0%) | 22,174,000 |
10 Jan 2008 | HKD | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 0 |
9 Jan 2008 | HKD | 2.8 | 3.44 | 2.6 | 3.42 | 3.42 | +0.56 (+19.58%) | 59,827,000 |
8 Jan 2008 | HKD | 3.35 | 3.41 | 2.8 | 2.86 | 2.86 | -0.43 (-13.07%) | 31,882,000 |
7 Jan 2008 | HKD | 3.6 | 3.6 | 3.24 | 3.29 | 3.29 | -0.53 (-13.87%) | 35,278,000 |
4 Jan 2008 | HKD | 3.85 | 4.16 | 3.79 | 3.82 | 3.82 | -0.07 (-1.80%) | 37,810,000 |
3 Jan 2008 | HKD | 4.2 | 4.34 | 3.85 | 3.89 | 3.89 | -0.3 (-7.16%) | 44,402,000 |
2 Jan 2008 | HKD | 4.12 | 4.48 | 4.1 | 4.19 | 4.19 | +0.18 (+4.49%) | 68,348,000 |
1 Jan 2008 | HKD | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0 (0.0%) | 0 |
31 Dec 2007 | HKD | 4.8 | 5.1 | 3.9 | 4.01 | 4.01 | -0.54 (-11.87%) | 137,435,016 |
28 Dec 2007 | HKD | 3.33 | 4.95 | 3.33 | 4.55 | 4.55 | +1.26 (+38.30%) | 394,589,000 |
27 Dec 2007 | HKD | 1.85 | 3.34 | 1.85 | 3.29 | 3.29 | 0.0 (0.0%) | 329,926,031 |