Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2007 | HKD | 2.37 | 2.4 | 2.36 | 2.4 | 2.4 | 0.0 (0.0%) | 866,000 |
29 Nov 2007 | HKD | 2.35 | 2.4 | 2.32 | 2.4 | 2.4 | +0.02 (+0.84%) | 718,000 |
28 Nov 2007 | HKD | 2.35 | 2.4 | 2.33 | 2.38 | 2.38 | 0.0 (0.0%) | 1,124,000 |
27 Nov 2007 | HKD | 2.35 | 2.38 | 2.27 | 2.38 | 2.38 | +0.03 (+1.28%) | 792,000 |
26 Nov 2007 | HKD | 2.2 | 2.36 | 2.2 | 2.35 | 2.35 | +0.12 (+5.38%) | 1,150,000 |
23 Nov 2007 | HKD | 2.28 | 2.3 | 2 | 2.23 | 2.23 | -0.05 (-2.19%) | 984,000 |
22 Nov 2007 | HKD | 2.28 | 2.45 | 2.2 | 2.28 | 2.28 | -0.1 (-4.20%) | 504,000 |
21 Nov 2007 | HKD | 2.49 | 2.54 | 2.35 | 2.38 | 2.38 | -0.1 (-4.03%) | 2,558,000 |
20 Nov 2007 | HKD | 2.49 | 2.49 | 2.42 | 2.48 | 2.48 | -0.01 (-0.40%) | 1,734,000 |
19 Nov 2007 | HKD | 2.26 | 2.51 | 2.26 | 2.49 | 2.49 | +0.15 (+6.41%) | 4,210,000 |
16 Nov 2007 | HKD | 2.3 | 2.39 | 2.28 | 2.34 | 2.34 | -0.02 (-0.85%) | 1,766,000 |
15 Nov 2007 | HKD | 2.43 | 2.47 | 2.2 | 2.36 | 2.36 | -0.03 (-1.26%) | 3,444,000 |
14 Nov 2007 | HKD | 2.23 | 2.45 | 2.23 | 2.39 | 2.39 | +0.2 (+9.13%) | 7,460,820 |
13 Nov 2007 | HKD | 2.03 | 2.24 | 2.02 | 2.19 | 2.19 | +0.16 (+7.88%) | 3,848,000 |
12 Nov 2007 | HKD | 1.99 | 2.05 | 1.94 | 2.03 | 2.03 | -0.06 (-2.87%) | 1,450,000 |
9 Nov 2007 | HKD | 2.16 | 2.16 | 2 | 2.09 | 2.09 | -0.07 (-3.24%) | 3,339,000 |
8 Nov 2007 | HKD | 1.8 | 2.16 | 1.8 | 2.16 | 2.16 | +0.37 (+20.67%) | 5,512,865 |
7 Nov 2007 | HKD | 1.74 | 1.84 | 1.74 | 1.79 | 1.79 | +0.06 (+3.47%) | 1,328,000 |
6 Nov 2007 | HKD | 1.68 | 1.74 | 1.68 | 1.73 | 1.73 | +0.1 (+6.13%) | 624,000 |
5 Nov 2007 | HKD | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -0.03 (-1.81%) | 192,000 |
2 Nov 2007 | HKD | 1.72 | 1.72 | 1.63 | 1.66 | 1.66 | -0.06 (-3.49%) | 292,000 |
1 Nov 2007 | HKD | 1.71 | 1.73 | 1.7 | 1.72 | 1.72 | -0.05 (-2.82%) | 834,000 |
31 Oct 2007 | HKD | 1.7 | 1.78 | 1.7 | 1.77 | 1.77 | +0.07 (+4.12%) | 530,000 |
30 Oct 2007 | HKD | 1.77 | 1.77 | 1.69 | 1.7 | 1.7 | -0.07 (-3.95%) | 504,000 |
29 Oct 2007 | HKD | 1.58 | 1.88 | 1.58 | 1.77 | 1.77 | +0.19 (+12.03%) | 2,186,000 |
26 Oct 2007 | HKD | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 72,000 |
25 Oct 2007 | HKD | 1.5 | 1.58 | 1.5 | 1.58 | 1.58 | 0.0 (0.0%) | 550,000 |
24 Oct 2007 | HKD | 1.59 | 1.6 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 158,000 |
23 Oct 2007 | HKD | 1.6 | 1.6 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 194,000 |
22 Oct 2007 | HKD | 1.6 | 1.68 | 1.57 | 1.6 | 1.6 | -0.1 (-5.88%) | 158,000 |