Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2007 | HKD | 3.11 | 3.11 | 3.05 | 3.06 | 3.06 | -0.01 (-0.33%) | 793,000 |
6 Nov 2007 | HKD | 3.25 | 3.25 | 3.07 | 3.07 | 3.07 | -0.04 (-1.29%) | 545,000 |
5 Nov 2007 | HKD | 3.09 | 3.3 | 3.09 | 3.11 | 3.11 | -0.02 (-0.64%) | 1,038,000 |
2 Nov 2007 | HKD | 3.16 | 3.16 | 3.1 | 3.13 | 3.13 | -0.03 (-0.95%) | 175,000 |
1 Nov 2007 | HKD | 3.12 | 3.18 | 3.07 | 3.16 | 3.16 | +0.04 (+1.28%) | 416,000 |
31 Oct 2007 | HKD | 3.07 | 3.12 | 3.04 | 3.12 | 3.12 | +0.05 (+1.63%) | 735,000 |
30 Oct 2007 | HKD | 3.1 | 3.1 | 3.03 | 3.07 | 3.07 | +0.02 (+0.66%) | 203,000 |
29 Oct 2007 | HKD | 3.08 | 3.09 | 3.03 | 3.05 | 3.05 | -0.01 (-0.33%) | 879,000 |
26 Oct 2007 | HKD | 3.05 | 3.12 | 3 | 3.06 | 3.06 | +0.06 (+2%) | 507,000 |
25 Oct 2007 | HKD | 2.98 | 3.01 | 2.98 | 3 | 3 | -0.01 (-0.33%) | 272,000 |
24 Oct 2007 | HKD | 3.07 | 3.07 | 3 | 3.01 | 3.01 | -0.06 (-1.95%) | 784,000 |
23 Oct 2007 | HKD | 3 | 3.15 | 3 | 3.07 | 3.07 | +0.05 (+1.66%) | 1,466,000 |
22 Oct 2007 | HKD | 2.96 | 3.1 | 2.91 | 3.02 | 3.02 | -0.12 (-3.82%) | 893,000 |
19 Oct 2007 | HKD | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 3.02 | 3.17 | 3.02 | 3.14 | 3.14 | -0.04 (-1.26%) | 1,148,000 |
17 Oct 2007 | HKD | 3.18 | 3.2 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 1,696,170 |
16 Oct 2007 | HKD | 3.5 | 3.5 | 3.18 | 3.18 | 3.18 | -0.33 (-9.40%) | 3,047,000 |
15 Oct 2007 | HKD | 3.62 | 3.62 | 3.51 | 3.51 | 3.51 | -0.07 (-1.96%) | 1,066,000 |
12 Oct 2007 | HKD | 3.63 | 3.65 | 3.58 | 3.58 | 3.58 | -0.12 (-3.24%) | 1,111,000 |
11 Oct 2007 | HKD | 3.8 | 3.8 | 3.61 | 3.7 | 3.7 | -0.1 (-2.63%) | 3,141,000 |
10 Oct 2007 | HKD | 3.82 | 3.92 | 3.71 | 3.8 | 3.8 | -0.02 (-0.52%) | 7,364,000 |
9 Oct 2007 | HKD | 3.7 | 3.82 | 3.52 | 3.82 | 3.82 | +0.12 (+3.24%) | 4,262,000 |
8 Oct 2007 | HKD | 3.7 | 3.71 | 3.66 | 3.7 | 3.7 | +0.01 (+0.27%) | 2,603,000 |
5 Oct 2007 | HKD | 3.68 | 3.71 | 3.65 | 3.69 | 3.69 | +0.02 (+0.54%) | 1,388,000 |
4 Oct 2007 | HKD | 3.75 | 3.79 | 3.66 | 3.67 | 3.67 | -0.11 (-2.91%) | 1,696,000 |
3 Oct 2007 | HKD | 3.76 | 3.8 | 3.76 | 3.78 | 3.78 | +0.01 (+0.27%) | 1,947,664 |
2 Oct 2007 | HKD | 4 | 4 | 3.71 | 3.77 | 3.77 | -0.28 (-6.91%) | 2,884,000 |
1 Oct 2007 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 3.93 | 4.05 | 3.88 | 4.05 | 4.05 | +0.15 (+3.85%) | 1,053,000 |
27 Sep 2007 | HKD | 3.86 | 3.9 | 3.75 | 3.9 | 3.9 | +0.04 (+1.04%) | 1,088,000 |