Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2007 | HKD | 3.95 | 3.95 | 3.45 | 3.9 | 1.56 | +0.12 (+3.17%) | 50,000 |
27 Nov 2007 | HKD | 3.8 | 3.8 | 3.59 | 3.78 | 1.512 | -0.02 (-0.53%) | 42,500 |
26 Nov 2007 | HKD | 3.84 | 3.84 | 3.8 | 3.8 | 1.52 | -0.1 (-2.56%) | 52,500 |
23 Nov 2007 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 1.56 | 0.0 (0.0%) | 0 |
22 Nov 2007 | HKD | 3.95 | 3.95 | 3.9 | 3.9 | 1.56 | -0.05 (-1.27%) | 57,500 |
21 Nov 2007 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 1.58 | +0.11 (+2.86%) | 20,000 |
20 Nov 2007 | HKD | 3.96 | 3.96 | 3.84 | 3.84 | 1.536 | -0.13 (-3.27%) | 147,500 |
19 Nov 2007 | HKD | 4 | 4 | 3.97 | 3.97 | 1.588 | -0.03 (-0.75%) | 95,000 |
16 Nov 2007 | HKD | 4.1 | 4.1 | 3.97 | 4 | 1.6 | -0.01 (-0.25%) | 210,000 |
15 Nov 2007 | HKD | 4.01 | 4.01 | 4.01 | 4.01 | 1.604 | 0.0 (0.0%) | 0 |
14 Nov 2007 | HKD | 4.01 | 4.18 | 4.01 | 4.01 | 1.604 | +0.01 (+0.25%) | 72,500 |
13 Nov 2007 | HKD | 3.86 | 4 | 3.86 | 4 | 1.6 | +0.01 (+0.25%) | 175,000 |
12 Nov 2007 | HKD | 4.05 | 4.05 | 3.85 | 3.99 | 1.596 | -0.11 (-2.68%) | 135,000 |
9 Nov 2007 | HKD | 4.05 | 4.1 | 4.05 | 4.1 | 1.64 | -0.15 (-3.53%) | 35,000 |
8 Nov 2007 | HKD | 4.1 | 4.25 | 4.05 | 4.25 | 1.7 | 0.0 (0.0%) | 177,500 |
7 Nov 2007 | HKD | 4.25 | 4.25 | 4.25 | 4.25 | 1.7 | 0.0 (0.0%) | 60,000 |
6 Nov 2007 | HKD | 4.4 | 4.4 | 4.25 | 4.25 | 1.7 | -0.15 (-3.41%) | 60,000 |
5 Nov 2007 | HKD | 4.55 | 4.55 | 4.35 | 4.4 | 1.76 | +0.1 (+2.33%) | 292,500 |
2 Nov 2007 | HKD | 4.11 | 4.4 | 4.11 | 4.3 | 1.72 | 0.0 (0.0%) | 125,000 |
1 Nov 2007 | HKD | 4.1 | 4.3 | 4.1 | 4.3 | 1.72 | -0.1 (-2.27%) | 25,000 |
31 Oct 2007 | HKD | 4.15 | 4.4 | 4.1 | 4.4 | 1.76 | +0.2 (+4.76%) | 175,000 |
30 Oct 2007 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 1.68 | 0.0 (0.0%) | 82,500 |
29 Oct 2007 | HKD | 4.4 | 4.4 | 4.1 | 4.2 | 1.68 | -0.2 (-4.55%) | 102,500 |
26 Oct 2007 | HKD | 4.5 | 4.5 | 4.4 | 4.4 | 1.76 | -0.1 (-2.22%) | 197,500 |
25 Oct 2007 | HKD | 4.41 | 4.5 | 4.3 | 4.5 | 1.8 | +0.09 (+2.04%) | 422,500 |
24 Oct 2007 | HKD | 4.6 | 4.65 | 4.41 | 4.41 | 1.764 | -0.14 (-3.08%) | 180,000 |
23 Oct 2007 | HKD | 4.65 | 4.72 | 4.51 | 4.55 | 1.82 | +0.05 (+1.11%) | 387,500 |
22 Oct 2007 | HKD | 4.15 | 4.68 | 4.15 | 4.5 | 1.8 | +0.35 (+8.43%) | 892,500 |
19 Oct 2007 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 1.66 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 1.66 | 0.0 (0.0%) | 0 |