Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2007 | HKD | 4.7 | 4.8 | 4.7 | 4.71 | 4.71 | -0.08 (-1.67%) | 829,000 |
14 Aug 2007 | HKD | 4.7 | 4.8 | 4.7 | 4.79 | 4.79 | +0.09 (+1.91%) | 1,153,000 |
13 Aug 2007 | HKD | 4.74 | 4.77 | 4.7 | 4.7 | 4.7 | -0.08 (-1.67%) | 2,511,000 |
10 Aug 2007 | HKD | 4.35 | 4.8 | 4.35 | 4.78 | 4.78 | +0.18 (+3.91%) | 3,296,000 |
9 Aug 2007 | HKD | 4.35 | 4.6 | 4.35 | 4.6 | 4.6 | +0.25 (+5.75%) | 3,409,000 |
8 Aug 2007 | HKD | 4.35 | 4.36 | 4.31 | 4.35 | 4.35 | -0.04 (-0.91%) | 5,335,000 |
7 Aug 2007 | HKD | 4.4 | 4.47 | 4.36 | 4.39 | 4.39 | -0.06 (-1.35%) | 1,031,000 |
6 Aug 2007 | HKD | 4.3 | 4.54 | 4.3 | 4.45 | 4.45 | -0.07 (-1.55%) | 2,176,000 |
3 Aug 2007 | HKD | 4.68 | 4.68 | 4.52 | 4.52 | 4.52 | -0.13 (-2.80%) | 4,019,000 |
2 Aug 2007 | HKD | 4.61 | 4.72 | 4.6 | 4.65 | 4.65 | +0.04 (+0.87%) | 3,627,000 |
1 Aug 2007 | HKD | 4.75 | 4.77 | 4.55 | 4.61 | 4.61 | -0.14 (-2.95%) | 3,259,000 |
31 Jul 2007 | HKD | 4.76 | 4.76 | 4.72 | 4.75 | 4.75 | -0.01 (-0.21%) | 2,281,000 |
30 Jul 2007 | HKD | 4.72 | 4.76 | 4.65 | 4.76 | 4.76 | -0.04 (-0.83%) | 11,208,951 |
27 Jul 2007 | HKD | 4.8 | 4.81 | 4.7 | 4.8 | 4.8 | -0.14 (-2.83%) | 7,544,000 |
26 Jul 2007 | HKD | 4.76 | 4.95 | 4.75 | 4.94 | 4.94 | +0.21 (+4.44%) | 5,142,000 |
25 Jul 2007 | HKD | 4.67 | 4.78 | 4.65 | 4.73 | 4.73 | +0.06 (+1.28%) | 2,361,000 |
24 Jul 2007 | HKD | 4.75 | 4.77 | 4.66 | 4.67 | 4.67 | -0.06 (-1.27%) | 1,827,000 |
23 Jul 2007 | HKD | 4.75 | 4.78 | 4.73 | 4.73 | 4.73 | 0.0 (0.0%) | 13,172,000 |
20 Jul 2007 | HKD | 4.72 | 4.8 | 4.72 | 4.73 | 4.73 | +0.01 (+0.21%) | 4,630,000 |
19 Jul 2007 | HKD | 4.8 | 4.8 | 4.72 | 4.72 | 4.72 | -0.08 (-1.67%) | 3,255,000 |
18 Jul 2007 | HKD | 4.88 | 4.88 | 4.78 | 4.8 | 4.8 | -0.06 (-1.23%) | 3,388,000 |
17 Jul 2007 | HKD | 4.91 | 4.92 | 4.84 | 4.86 | 4.86 | -0.12 (-2.41%) | 1,637,000 |
16 Jul 2007 | HKD | 5 | 5.1 | 4.91 | 4.98 | 4.98 | -0.12 (-2.35%) | 4,230,000 |
13 Jul 2007 | HKD | 5.07 | 5.1 | 5.04 | 5.1 | 5.1 | +0.05 (+0.99%) | 2,087,000 |
12 Jul 2007 | HKD | 5.2 | 5.2 | 5.05 | 5.05 | 5.05 | -0.15 (-2.88%) | 2,468,100 |
11 Jul 2007 | HKD | 5.1 | 5.25 | 5.1 | 5.2 | 5.2 | -0.04 (-0.76%) | 5,232,000 |
10 Jul 2007 | HKD | 5.45 | 5.45 | 5.13 | 5.24 | 5.24 | -0.16 (-2.96%) | 5,903,900 |
9 Jul 2007 | HKD | 5.2 | 5.44 | 5.19 | 5.4 | 5.4 | +0.23 (+4.45%) | 10,467,000 |
6 Jul 2007 | HKD | 5.12 | 5.19 | 5.02 | 5.17 | 5.17 | +0.1 (+1.97%) | 9,020,000 |
5 Jul 2007 | HKD | 4.99 | 5.1 | 4.99 | 5.07 | 5.07 | +0.09 (+1.81%) | 3,732,000 |