Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2007 | HKD | 0.41 | 0.435 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 906,000 |
29 Aug 2007 | HKD | 0.4 | 0.4 | 0.355 | 0.4 | 0.4 | 0.0 (0.0%) | 1,050,000 |
28 Aug 2007 | HKD | 0.43 | 0.43 | 0.4 | 0.4 | 0.4 | -0.045 (-10.11%) | 776,000 |
27 Aug 2007 | HKD | 0.43 | 0.45 | 0.42 | 0.445 | 0.445 | +0.025 (+5.95%) | 1,262,000 |
24 Aug 2007 | HKD | 0.405 | 0.425 | 0.405 | 0.42 | 0.42 | +0.015 (+3.70%) | 186,000 |
23 Aug 2007 | HKD | 0.43 | 0.43 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 830,000 |
22 Aug 2007 | HKD | 0.41 | 0.42 | 0.4 | 0.415 | 0.415 | 0.0 (0.0%) | 812,000 |
21 Aug 2007 | HKD | 0.415 | 0.43 | 0.4 | 0.415 | 0.415 | 0.0 (0.0%) | 1,374,000 |
20 Aug 2007 | HKD | 0.46 | 0.46 | 0.395 | 0.415 | 0.415 | +0.05 (+13.70%) | 730,000 |
17 Aug 2007 | HKD | 0.375 | 0.41 | 0.33 | 0.365 | 0.365 | -0.02 (-5.19%) | 2,266,000 |
16 Aug 2007 | HKD | 0.415 | 0.43 | 0.38 | 0.385 | 0.385 | -0.055 (-12.50%) | 1,508,000 |
15 Aug 2007 | HKD | 0.445 | 0.445 | 0.42 | 0.44 | 0.44 | -0.005 (-1.12%) | 610,000 |
14 Aug 2007 | HKD | 0.425 | 0.455 | 0.425 | 0.445 | 0.445 | -0.005 (-1.11%) | 58,000 |
13 Aug 2007 | HKD | 0.45 | 0.47 | 0.44 | 0.45 | 0.45 | +0.02 (+4.65%) | 764,000 |
10 Aug 2007 | HKD | 0.435 | 0.44 | 0.43 | 0.43 | 0.43 | -0.04 (-8.51%) | 768,000 |
9 Aug 2007 | HKD | 0.49 | 0.51 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 4,262,000 |
8 Aug 2007 | HKD | 0.43 | 0.47 | 0.34 | 0.47 | 0.47 | +0.04 (+9.30%) | 4,460,000 |
7 Aug 2007 | HKD | 0.53 | 0.53 | 0.4 | 0.43 | 0.43 | -0.08 (-15.69%) | 2,444,000 |
6 Aug 2007 | HKD | 0.55 | 0.55 | 0.48 | 0.51 | 0.51 | -0.05 (-8.93%) | 1,156,000 |
3 Aug 2007 | HKD | 0.5 | 0.57 | 0.5 | 0.56 | 0.56 | +0.04 (+7.69%) | 676,000 |
2 Aug 2007 | HKD | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -0.03 (-5.45%) | 1,882,000 |
1 Aug 2007 | HKD | 0.6 | 0.6 | 0.54 | 0.55 | 0.55 | -0.05 (-8.33%) | 1,650,000 |
31 Jul 2007 | HKD | 0.6 | 0.61 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 998,000 |
30 Jul 2007 | HKD | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | +0.02 (+3.51%) | 464,000 |
27 Jul 2007 | HKD | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -0.04 (-6.56%) | 2,838,000 |
26 Jul 2007 | HKD | 0.62 | 0.63 | 0.58 | 0.61 | 0.61 | 0.0 (0.0%) | 3,760,000 |
25 Jul 2007 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | -0.02 (-3.17%) | 2,842,000 |
24 Jul 2007 | HKD | 0.63 | 0.63 | 0.59 | 0.63 | 0.63 | 0.0 (0.0%) | 2,056,000 |
23 Jul 2007 | HKD | 0.65 | 0.65 | 0.61 | 0.63 | 0.63 | -0.02 (-3.08%) | 1,552,000 |
20 Jul 2007 | HKD | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 1,014,000 |