Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2007 | HKD | 0.48 | 0.48 | 0.455 | 0.465 | 0.465 | -0.01 (-2.11%) | 776,000 |
21 Nov 2007 | HKD | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 968,000 |
20 Nov 2007 | HKD | 0.49 | 0.49 | 0.465 | 0.475 | 0.475 | -0.02 (-4.04%) | 924,800 |
19 Nov 2007 | HKD | 0.49 | 0.5 | 0.48 | 0.495 | 0.495 | +0.005 (+1.02%) | 864,000 |
16 Nov 2007 | HKD | 0.49 | 0.5 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 828,000 |
15 Nov 2007 | HKD | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 1,298,920 |
14 Nov 2007 | HKD | 0.5 | 0.51 | 0.49 | 0.51 | 0.51 | +0.025 (+5.15%) | 990,000 |
13 Nov 2007 | HKD | 0.495 | 0.495 | 0.47 | 0.485 | 0.485 | -0.005 (-1.02%) | 848,000 |
12 Nov 2007 | HKD | 0.52 | 0.52 | 0.485 | 0.49 | 0.49 | -0.03 (-5.77%) | 864,000 |
9 Nov 2007 | HKD | 0.52 | 0.53 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 668,000 |
8 Nov 2007 | HKD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 600,960 |
7 Nov 2007 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 860,000 |
6 Nov 2007 | HKD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 1,044,000 |
5 Nov 2007 | HKD | 0.53 | 0.54 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 1,244,000 |
2 Nov 2007 | HKD | 0.53 | 0.54 | 0.495 | 0.52 | 0.52 | -0.02 (-3.70%) | 1,164,000 |
1 Nov 2007 | HKD | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 1,065,200 |
31 Oct 2007 | HKD | 0.54 | 0.56 | 0.51 | 0.55 | 0.55 | +0.01 (+1.85%) | 860,400 |
30 Oct 2007 | HKD | 0.56 | 0.58 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 736,760 |
29 Oct 2007 | HKD | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 1,140,000 |
26 Oct 2007 | HKD | 0.57 | 0.58 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 1,494,000 |
25 Oct 2007 | HKD | 0.465 | 0.54 | 0.465 | 0.54 | 0.54 | +0.04 (+8%) | 985,035 |
24 Oct 2007 | HKD | 0.52 | 0.55 | 0.49 | 0.5 | 0.5 | -0.04 (-7.41%) | 1,666,400 |
23 Oct 2007 | HKD | 0.53 | 0.55 | 0.51 | 0.54 | 0.54 | +0.01 (+1.89%) | 1,514,000 |
22 Oct 2007 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.04 (-7.02%) | 1,384,000 |
19 Oct 2007 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 0.58 | 0.6 | 0.56 | 0.57 | 0.57 | -0.05 (-8.06%) | 1,559,800 |
17 Oct 2007 | HKD | 0.7 | 0.7 | 0.61 | 0.62 | 0.62 | +0.02 (+3.33%) | 193,000 |
16 Oct 2007 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
15 Oct 2007 | HKD | 0.63 | 0.63 | 0.59 | 0.6 | 0.6 | -0.02 (-3.23%) | 2,328,000 |
12 Oct 2007 | HKD | 0.64 | 0.64 | 0.6 | 0.62 | 0.62 | -0.02 (-3.13%) | 2,268,000 |