Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2007 | HKD | 0.58 | 0.58 | 0.52 | 0.56 | 0.56 | 0.0 (0.0%) | 3,304,800 |
29 Aug 2007 | HKD | 0.55 | 0.57 | 0.51 | 0.56 | 0.56 | 0.0 (0.0%) | 3,512,000 |
28 Aug 2007 | HKD | 0.64 | 0.64 | 0.55 | 0.56 | 0.56 | -0.06 (-9.68%) | 6,941,000 |
27 Aug 2007 | HKD | 0.57 | 0.62 | 0.57 | 0.62 | 0.62 | +0.09 (+16.98%) | 8,396,000 |
24 Aug 2007 | HKD | 0.53 | 0.54 | 0.5 | 0.53 | 0.53 | 0.0 (0.0%) | 2,682,400 |
23 Aug 2007 | HKD | 0.52 | 0.55 | 0.5 | 0.53 | 0.53 | +0.035 (+7.07%) | 4,391,600 |
22 Aug 2007 | HKD | 0.485 | 0.495 | 0.47 | 0.495 | 0.495 | +0.03 (+6.45%) | 4,801,600 |
21 Aug 2007 | HKD | 0.5 | 0.53 | 0.44 | 0.465 | 0.465 | +0.015 (+3.33%) | 5,409,200 |
20 Aug 2007 | HKD | 0.43 | 0.455 | 0.4 | 0.45 | 0.45 | +0.065 (+16.88%) | 9,294,400 |
17 Aug 2007 | HKD | 0.45 | 0.455 | 0.37 | 0.385 | 0.385 | -0.045 (-10.47%) | 3,277,200 |
16 Aug 2007 | HKD | 0.45 | 0.485 | 0.425 | 0.43 | 0.43 | -0.055 (-11.34%) | 2,137,600 |
15 Aug 2007 | HKD | 0.52 | 0.52 | 0.47 | 0.485 | 0.485 | -0.065 (-11.82%) | 4,549,600 |
14 Aug 2007 | HKD | 0.6 | 0.6 | 0.5 | 0.55 | 0.55 | -0.04 (-6.78%) | 6,702,000 |
13 Aug 2007 | HKD | 0.63 | 0.68 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 5,499,360 |
10 Aug 2007 | HKD | 0.62 | 0.62 | 0.55 | 0.61 | 0.61 | -0.04 (-6.15%) | 2,926,068 |
9 Aug 2007 | HKD | 0.68 | 0.68 | 0.61 | 0.65 | 0.65 | -0.01 (-1.52%) | 2,826,400 |
8 Aug 2007 | HKD | 0.7 | 0.72 | 0.65 | 0.66 | 0.66 | -0.02 (-2.94%) | 5,171,400 |
7 Aug 2007 | HKD | 0.72 | 0.77 | 0.6 | 0.68 | 0.68 | -0.04 (-5.56%) | 1,821,600 |
6 Aug 2007 | HKD | 0.65 | 0.74 | 0.65 | 0.72 | 0.72 | -0.06 (-7.69%) | 2,888,200 |
3 Aug 2007 | HKD | 0.83 | 0.83 | 0.74 | 0.78 | 0.78 | -0.03 (-3.70%) | 3,296,200 |
2 Aug 2007 | HKD | 0.89 | 0.9 | 0.79 | 0.81 | 0.81 | -0.07 (-7.95%) | 6,213,200 |
1 Aug 2007 | HKD | 0.91 | 0.92 | 0.85 | 0.88 | 0.88 | -0.03 (-3.30%) | 6,622,800 |
31 Jul 2007 | HKD | 0.9 | 0.92 | 0.87 | 0.91 | 0.91 | +0.03 (+3.41%) | 7,078,000 |
30 Jul 2007 | HKD | 0.87 | 0.92 | 0.86 | 0.88 | 0.88 | +0.02 (+2.33%) | 2,796,000 |
27 Jul 2007 | HKD | 0.88 | 0.89 | 0.83 | 0.86 | 0.86 | -0.02 (-2.27%) | 3,160,400 |
26 Jul 2007 | HKD | 0.94 | 0.94 | 0.88 | 0.88 | 0.88 | -0.04 (-4.35%) | 5,145,600 |
25 Jul 2007 | HKD | 0.91 | 0.93 | 0.89 | 0.92 | 0.92 | +0.01 (+1.10%) | 4,778,800 |
24 Jul 2007 | HKD | 0.92 | 0.95 | 0.89 | 0.91 | 0.91 | 0.0 (0.0%) | 10,059,350 |
23 Jul 2007 | HKD | 0.9 | 0.94 | 0.87 | 0.91 | 0.91 | +0.04 (+4.60%) | 9,656,400 |
20 Jul 2007 | HKD | 0.9 | 0.91 | 0.87 | 0.87 | 0.87 | -0.03 (-3.33%) | 6,536,800 |