Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2007 | HKD | 1.85 | 1.9 | 1.75 | 1.9 | 1.9 | +0.1 (+5.56%) | 252,000 |
5 Dec 2007 | HKD | 1.85 | 1.85 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 92,000 |
4 Dec 2007 | HKD | 1.7 | 1.85 | 1.7 | 1.8 | 1.8 | -0.05 (-2.70%) | 354,000 |
3 Dec 2007 | HKD | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | +0.05 (+2.78%) | 68,000 |
30 Nov 2007 | HKD | 1.85 | 1.85 | 1.8 | 1.8 | 1.8 | -0.05 (-2.70%) | 100,000 |
29 Nov 2007 | HKD | 1.65 | 1.85 | 1.5 | 1.85 | 1.85 | +0.06 (+3.35%) | 196,000 |
28 Nov 2007 | HKD | 1.8 | 1.88 | 1.6 | 1.79 | 1.79 | -0.11 (-5.79%) | 380,000 |
27 Nov 2007 | HKD | 2 | 2 | 1.8 | 1.9 | 1.9 | -0.23 (-10.80%) | 944,000 |
26 Nov 2007 | HKD | 2.15 | 2.16 | 2.1 | 2.13 | 2.13 | -0.06 (-2.74%) | 572,000 |
23 Nov 2007 | HKD | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 0 |
22 Nov 2007 | HKD | 2.19 | 2.22 | 2 | 2.19 | 2.19 | 0.0 (0.0%) | 200,000 |
21 Nov 2007 | HKD | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.11 (-4.78%) | 24,000 |
20 Nov 2007 | HKD | 2.25 | 2.3 | 2.25 | 2.3 | 2.3 | -0.09 (-3.77%) | 440,000 |
19 Nov 2007 | HKD | 2.4 | 2.55 | 2.34 | 2.39 | 2.39 | +0.04 (+1.70%) | 336,000 |
16 Nov 2007 | HKD | 2.5 | 2.53 | 2.25 | 2.35 | 2.35 | -0.12 (-4.86%) | 1,016,000 |
15 Nov 2007 | HKD | 2.5 | 2.5 | 2.25 | 2.47 | 2.47 | -0.03 (-1.20%) | 344,000 |
14 Nov 2007 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | +0.2 (+8.70%) | 28,000 |
13 Nov 2007 | HKD | 2.35 | 2.35 | 2.3 | 2.3 | 2.3 | -0.2 (-8%) | 28,000 |
12 Nov 2007 | HKD | 2.47 | 2.5 | 2.25 | 2.5 | 2.5 | +0.05 (+2.04%) | 376,000 |
9 Nov 2007 | HKD | 2.5 | 2.5 | 2.3 | 2.45 | 2.45 | 0.0 (0.0%) | 156,000 |
8 Nov 2007 | HKD | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | +0.1 (+4.26%) | 4,000 |
7 Nov 2007 | HKD | 2.28 | 2.35 | 2.22 | 2.35 | 2.35 | +0.07 (+3.07%) | 52,000 |
6 Nov 2007 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 0 |
5 Nov 2007 | HKD | 2.28 | 2.36 | 2.28 | 2.28 | 2.28 | +0.05 (+2.24%) | 64,000 |
2 Nov 2007 | HKD | 2.3 | 2.38 | 2.23 | 2.23 | 2.23 | -0.25 (-10.08%) | 120,000 |
1 Nov 2007 | HKD | 2.49 | 2.5 | 2.4 | 2.48 | 2.48 | -0.02 (-0.80%) | 24,000 |
31 Oct 2007 | HKD | 2.49 | 2.52 | 2.49 | 2.5 | 2.5 | +0.05 (+2.04%) | 96,000 |
30 Oct 2007 | HKD | 2.39 | 2.45 | 2.38 | 2.45 | 2.45 | -0.04 (-1.61%) | 92,000 |
29 Oct 2007 | HKD | 2.46 | 2.49 | 2.4 | 2.49 | 2.49 | +0.09 (+3.75%) | 176,000 |
26 Oct 2007 | HKD | 2.38 | 2.5 | 2.15 | 2.4 | 2.4 | -0.04 (-1.64%) | 108,000 |