Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2007 | HKD | 0.405 | 0.405 | 0.38 | 0.4 | 0.3579 | -0.015 (-3.61%) | 7,966,026 |
12 Sep 2007 | HKD | 0.41 | 0.415 | 0.405 | 0.415 | 0.3713 | +0.005 (+1.22%) | 3,551,632 |
11 Sep 2007 | HKD | 0.44 | 0.46 | 0.405 | 0.41 | 0.3669 | -0.02 (-4.67%) | 22,659,812 |
10 Sep 2007 | HKD | 0.4 | 0.445 | 0.4 | 0.4301 | 0.3849 | +0.03 (+7.53%) | 28,151,542 |
7 Sep 2007 | HKD | 0.35 | 0.4 | 0.34 | 0.4 | 0.3579 | +0.05 (+14.29%) | 19,570,853 |
6 Sep 2007 | HKD | 0.34 | 0.35 | 0.335 | 0.35 | 0.3132 | +0.015 (+4.48%) | 929,817 |
5 Sep 2007 | HKD | 0.35 | 0.35 | 0.335 | 0.335 | 0.2998 | -0.01 (-2.90%) | 3,348,234 |
4 Sep 2007 | HKD | 0.36 | 0.36 | 0.335 | 0.345 | 0.3087 | -0.02 (-5.45%) | 4,640,143 |
3 Sep 2007 | HKD | 0.31 | 0.38 | 0.31 | 0.3649 | 0.3265 | +0.055 (+17.71%) | 10,929,817 |
31 Aug 2007 | HKD | 0.305 | 0.315 | 0.3 | 0.31 | 0.2774 | 0.0 (0.0%) | 1,350,022 |
30 Aug 2007 | HKD | 0.305 | 0.31 | 0.305 | 0.31 | 0.2774 | +0.005 (+1.64%) | 429,146 |
29 Aug 2007 | HKD | 0.3 | 0.31 | 0.3 | 0.305 | 0.2729 | -0.01 (-3.17%) | 1,707,644 |
28 Aug 2007 | HKD | 0.32 | 0.32 | 0.305 | 0.315 | 0.2819 | -0.01 (-3.08%) | 2,847,564 |
27 Aug 2007 | HKD | 0.335 | 0.335 | 0.32 | 0.325 | 0.2908 | +0.005 (+1.56%) | 1,984,801 |
24 Aug 2007 | HKD | 0.31 | 0.32 | 0.305 | 0.32 | 0.2863 | +0.015 (+4.92%) | 2,825,212 |
23 Aug 2007 | HKD | 0.3 | 0.31 | 0.3 | 0.305 | 0.2729 | +0.01 (+3.39%) | 3,218,596 |
22 Aug 2007 | HKD | 0.285 | 0.3 | 0.285 | 0.295 | 0.264 | 0.0 (0.0%) | 2,391,596 |
21 Aug 2007 | HKD | 0.295 | 0.305 | 0.29 | 0.295 | 0.264 | 0.0 (0.0%) | 5,453,733 |
20 Aug 2007 | HKD | 0.305 | 0.305 | 0.285 | 0.295 | 0.264 | +0.02 (+7.27%) | 4,340,635 |
17 Aug 2007 | HKD | 0.29 | 0.305 | 0.25 | 0.275 | 0.2461 | -0.025 (-8.33%) | 5,252,570 |
16 Aug 2007 | HKD | 0.32 | 0.32 | 0.3 | 0.3 | 0.2684 | -0.025 (-7.69%) | 4,148,413 |
15 Aug 2007 | HKD | 0.335 | 0.335 | 0.325 | 0.325 | 0.2908 | -0.015 (-4.41%) | 612,427 |
14 Aug 2007 | HKD | 0.33 | 0.36 | 0.33 | 0.34 | 0.3042 | +0.01 (+3.03%) | 2,606,169 |
13 Aug 2007 | HKD | 0.33 | 0.33 | 0.32 | 0.33 | 0.2953 | +0.01 (+3.13%) | 1,010,282 |
10 Aug 2007 | HKD | 0.32 | 0.33 | 0.31 | 0.32 | 0.2863 | -0.025 (-7.25%) | 2,677,693 |
9 Aug 2007 | HKD | 0.3649 | 0.3649 | 0.345 | 0.345 | 0.3087 | 0.0 (0.0%) | 594,546 |
8 Aug 2007 | HKD | 0.33 | 0.345 | 0.33 | 0.345 | 0.3087 | +0.015 (+4.55%) | 916,406 |
7 Aug 2007 | HKD | 0.35 | 0.36 | 0.32 | 0.33 | 0.2953 | -0.02 (-5.71%) | 4,067,948 |
6 Aug 2007 | HKD | 0.35 | 0.36 | 0.34 | 0.35 | 0.3132 | -0.01 (-2.78%) | 1,296,379 |
3 Aug 2007 | HKD | 0.37 | 0.37 | 0.355 | 0.36 | 0.3221 | -0.01 (-2.70%) | 3,111,310 |