Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2007 | HKD | 0.435 | 0.45 | 0.435 | 0.45 | 0.45 | -0.005 (-1.10%) | 356,000 |
10 Oct 2007 | HKD | 0.435 | 0.46 | 0.435 | 0.455 | 0.455 | +0.005 (+1.11%) | 262,000 |
9 Oct 2007 | HKD | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 76,000 |
8 Oct 2007 | HKD | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 716,000 |
5 Oct 2007 | HKD | 0.445 | 0.465 | 0.445 | 0.46 | 0.46 | +0.015 (+3.37%) | 944,000 |
4 Oct 2007 | HKD | 0.435 | 0.445 | 0.41 | 0.445 | 0.445 | +0.01 (+2.30%) | 308,000 |
3 Oct 2007 | HKD | 0.435 | 0.455 | 0.435 | 0.435 | 0.435 | -0.02 (-4.40%) | 704,000 |
2 Oct 2007 | HKD | 0.48 | 0.48 | 0.43 | 0.455 | 0.455 | -0.025 (-5.21%) | 858,000 |
1 Oct 2007 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 134,000 |
27 Sep 2007 | HKD | 0.49 | 0.49 | 0.45 | 0.48 | 0.48 | -0.03 (-5.88%) | 1,478,000 |
26 Sep 2007 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,270,000 |
24 Sep 2007 | HKD | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -0.05 (-8.77%) | 1,164,000 |
21 Sep 2007 | HKD | 0.59 | 0.6 | 0.55 | 0.57 | 0.57 | -0.02 (-3.39%) | 2,092,000 |
20 Sep 2007 | HKD | 0.57 | 0.59 | 0.51 | 0.59 | 0.59 | +0.02 (+3.51%) | 6,440,000 |
19 Sep 2007 | HKD | 0.53 | 0.58 | 0.53 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,446,000 |
18 Sep 2007 | HKD | 0.51 | 0.58 | 0.51 | 0.58 | 0.58 | +0.03 (+5.45%) | 1,082,000 |
17 Sep 2007 | HKD | 0.56 | 0.56 | 0.51 | 0.55 | 0.55 | -0.03 (-5.17%) | 1,056,000 |
14 Sep 2007 | HKD | 0.56 | 0.58 | 0.54 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,334,000 |
13 Sep 2007 | HKD | 0.57 | 0.59 | 0.52 | 0.59 | 0.59 | +0.03 (+5.36%) | 3,948,000 |
12 Sep 2007 | HKD | 0.465 | 0.6 | 0.46 | 0.56 | 0.56 | +0.05 (+9.80%) | 2,448,000 |
11 Sep 2007 | HKD | 0.45 | 0.52 | 0.425 | 0.51 | 0.51 | +0.06 (+13.33%) | 2,272,000 |
10 Sep 2007 | HKD | 0.43 | 0.45 | 0.41 | 0.45 | 0.45 | +0.01 (+2.27%) | 804,000 |
7 Sep 2007 | HKD | 0.42 | 0.46 | 0.42 | 0.44 | 0.44 | +0.03 (+7.32%) | 1,900,000 |
6 Sep 2007 | HKD | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 10,000 |
5 Sep 2007 | HKD | 0.385 | 0.43 | 0.385 | 0.42 | 0.42 | +0.02 (+5%) | 716,000 |
4 Sep 2007 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | -0.005 (-1.23%) | 250,000 |
3 Sep 2007 | HKD | 0.385 | 0.405 | 0.385 | 0.405 | 0.405 | -0.005 (-1.22%) | 334,000 |
31 Aug 2007 | HKD | 0.4 | 0.415 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 88,000 |