Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2007 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 1.75 | 1.75 | 1.65 | 1.7 | 1.7 | -0.03 (-1.73%) | 194,000 |
17 Oct 2007 | HKD | 1.7 | 1.76 | 1.68 | 1.73 | 1.73 | -0.04 (-2.26%) | 192,000 |
16 Oct 2007 | HKD | 1.79 | 1.81 | 1.68 | 1.77 | 1.77 | -0.05 (-2.75%) | 724,000 |
15 Oct 2007 | HKD | 1.82 | 1.87 | 1.75 | 1.82 | 1.82 | 0.0 (0.0%) | 770,000 |
12 Oct 2007 | HKD | 1.92 | 1.92 | 1.69 | 1.82 | 1.82 | +0.01 (+0.55%) | 2,392,000 |
11 Oct 2007 | HKD | 1.64 | 1.82 | 1.63 | 1.81 | 1.81 | +0.24 (+15.29%) | 2,932,000 |
10 Oct 2007 | HKD | 1.48 | 1.64 | 1.48 | 1.57 | 1.57 | +0.11 (+7.53%) | 1,790,000 |
9 Oct 2007 | HKD | 1.4 | 1.49 | 1.38 | 1.46 | 1.46 | +0.07 (+5.04%) | 730,000 |
8 Oct 2007 | HKD | 1.4 | 1.41 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 140,000 |
5 Oct 2007 | HKD | 1.37 | 1.45 | 1.37 | 1.41 | 1.41 | -0.04 (-2.76%) | 90,000 |
4 Oct 2007 | HKD | 1.38 | 1.45 | 1.36 | 1.45 | 1.45 | +0.04 (+2.84%) | 1,282,000 |
3 Oct 2007 | HKD | 1.45 | 1.55 | 1.37 | 1.41 | 1.41 | -0.12 (-7.84%) | 568,000 |
2 Oct 2007 | HKD | 1.45 | 1.57 | 1.45 | 1.53 | 1.53 | +0.08 (+5.52%) | 1,386,010 |
1 Oct 2007 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 1.4 | 1.46 | 1.4 | 1.45 | 1.45 | +0.03 (+2.11%) | 152,000 |
27 Sep 2007 | HKD | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | -0.08 (-5.33%) | 124,000 |
26 Sep 2007 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 1.25 | 1.5 | 1.25 | 1.5 | 1.5 | +0.25 (+20%) | 578,000 |
24 Sep 2007 | HKD | 1.34 | 1.34 | 1.23 | 1.25 | 1.25 | -0.09 (-6.72%) | 374,000 |
21 Sep 2007 | HKD | 1.41 | 1.41 | 1.33 | 1.34 | 1.34 | -0.11 (-7.59%) | 688,000 |
20 Sep 2007 | HKD | 1.45 | 1.45 | 1.4 | 1.45 | 1.45 | -0.04 (-2.68%) | 114,000 |
19 Sep 2007 | HKD | 1.5 | 1.51 | 1.49 | 1.49 | 1.49 | -0.05 (-3.25%) | 334,000 |
18 Sep 2007 | HKD | 1.55 | 1.55 | 1.51 | 1.54 | 1.54 | 0.0 (0.0%) | 196,000 |
17 Sep 2007 | HKD | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | -0.04 (-2.53%) | 470,000 |
14 Sep 2007 | HKD | 1.53 | 1.59 | 1.53 | 1.58 | 1.58 | -0.02 (-1.25%) | 56,000 |
13 Sep 2007 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 110,072 |
12 Sep 2007 | HKD | 1.6 | 1.6 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 352,000 |
11 Sep 2007 | HKD | 1.65 | 1.65 | 1.6 | 1.6 | 1.6 | -0.04 (-2.44%) | 306,000 |
10 Sep 2007 | HKD | 1.55 | 1.67 | 1.55 | 1.64 | 1.64 | +0.06 (+3.80%) | 444,000 |