Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2007 | HKD | 9.8 | 9.98 | 9.45 | 9.98 | 9.98 | +0.17 (+1.73%) | 3,403,000 |
6 Sep 2007 | HKD | 9.89 | 10.24 | 9.8 | 9.81 | 9.81 | -0.06 (-0.61%) | 3,918,000 |
5 Sep 2007 | HKD | 9.9 | 10.08 | 9.69 | 9.87 | 9.87 | +0.17 (+1.75%) | 6,496,000 |
4 Sep 2007 | HKD | 9.15 | 9.75 | 9.15 | 9.7 | 9.7 | +0.4 (+4.30%) | 9,518,000 |
3 Sep 2007 | HKD | 9.36 | 9.36 | 9.11 | 9.3 | 9.3 | -0.06 (-0.64%) | 4,020,000 |
31 Aug 2007 | HKD | 9.2 | 9.42 | 9.17 | 9.36 | 9.36 | +0.06 (+0.65%) | 7,023,000 |
30 Aug 2007 | HKD | 8.7 | 9.52 | 8.7 | 9.3 | 9.3 | +1.23 (+15.24%) | 40,986,000 |
29 Aug 2007 | HKD | 7.95 | 8.08 | 7.57 | 8.07 | 8.07 | -0.04 (-0.49%) | 5,108,000 |
28 Aug 2007 | HKD | 8.16 | 8.22 | 8 | 8.11 | 8.11 | +0.16 (+2.01%) | 7,046,000 |
27 Aug 2007 | HKD | 7.9 | 8.09 | 7.8 | 7.95 | 7.95 | +0.26 (+3.38%) | 11,933,000 |
24 Aug 2007 | HKD | 7.62 | 7.74 | 7.52 | 7.69 | 7.69 | +0.05 (+0.65%) | 14,183,000 |
23 Aug 2007 | HKD | 7.5 | 7.75 | 7.5 | 7.64 | 7.64 | +0.23 (+3.10%) | 12,257,000 |
22 Aug 2007 | HKD | 7.2 | 7.57 | 7.2 | 7.41 | 7.41 | +0.2 (+2.77%) | 3,572,000 |
21 Aug 2007 | HKD | 7.3 | 7.58 | 7.01 | 7.21 | 7.21 | +0.36 (+5.26%) | 6,407,000 |
20 Aug 2007 | HKD | 7 | 7.16 | 6.63 | 6.85 | 6.85 | +0.09 (+1.33%) | 20,391,000 |
17 Aug 2007 | HKD | 6.92 | 6.92 | 6.23 | 6.76 | 6.76 | -0.36 (-5.06%) | 6,209,000 |
16 Aug 2007 | HKD | 7.33 | 7.33 | 7.03 | 7.12 | 7.12 | -0.41 (-5.44%) | 5,535,000 |
15 Aug 2007 | HKD | 7.65 | 7.65 | 7.49 | 7.53 | 7.53 | -0.1 (-1.31%) | 6,728,000 |
14 Aug 2007 | HKD | 7.76 | 7.76 | 7.59 | 7.63 | 7.63 | -0.02 (-0.26%) | 5,654,893 |
13 Aug 2007 | HKD | 7.9 | 7.92 | 7.47 | 7.65 | 7.65 | -0.27 (-3.41%) | 17,690,000 |
10 Aug 2007 | HKD | 8 | 8 | 7.8 | 7.92 | 7.92 | -0.19 (-2.34%) | 2,703,000 |
9 Aug 2007 | HKD | 8.23 | 8.4 | 8.08 | 8.11 | 8.11 | -0.01 (-0.12%) | 5,946,000 |
8 Aug 2007 | HKD | 8 | 8.15 | 8 | 8.12 | 8.12 | +0.35 (+4.50%) | 8,233,000 |
7 Aug 2007 | HKD | 7.74 | 7.93 | 7.68 | 7.77 | 7.77 | +0.23 (+3.05%) | 5,869,000 |
6 Aug 2007 | HKD | 7.8 | 7.8 | 7.41 | 7.54 | 7.54 | -0.36 (-4.56%) | 5,448,000 |
3 Aug 2007 | HKD | 8 | 8 | 7.88 | 7.9 | 7.9 | -0.05 (-0.63%) | 6,807,000 |
2 Aug 2007 | HKD | 8.06 | 8.16 | 7.82 | 7.95 | 7.95 | +0.05 (+0.63%) | 7,112,000 |
1 Aug 2007 | HKD | 8.2 | 8.3 | 7.85 | 7.9 | 7.9 | -0.48 (-5.73%) | 9,890,000 |
31 Jul 2007 | HKD | 8.7 | 8.73 | 8.32 | 8.38 | 8.38 | -0.32 (-3.68%) | 6,459,000 |
30 Jul 2007 | HKD | 8.5 | 8.7 | 8.26 | 8.7 | 8.7 | -0.13 (-1.47%) | 8,626,000 |