Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2007 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 1.66 | 0.0 (0.0%) | 0 |
16 Oct 2007 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 1.66 | 0.0 (0.0%) | 0 |
15 Oct 2007 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 1.66 | 0.0 (0.0%) | 0 |
12 Oct 2007 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 1.66 | 0.0 (0.0%) | 0 |
11 Oct 2007 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 1.66 | 0.0 (0.0%) | 0 |
10 Oct 2007 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 1.66 | 0.0 (0.0%) | 0 |
9 Oct 2007 | HKD | 4 | 4.15 | 4 | 4.15 | 1.66 | +0.09 (+2.22%) | 80,000 |
8 Oct 2007 | HKD | 4.1 | 4.19 | 4.06 | 4.06 | 1.624 | +0.05 (+1.25%) | 105,000 |
5 Oct 2007 | HKD | 4.1 | 4.2 | 4 | 4.01 | 1.604 | +0.01 (+0.25%) | 140,000 |
4 Oct 2007 | HKD | 3.8 | 4 | 3.8 | 4 | 1.6 | +0.2 (+5.26%) | 460,000 |
3 Oct 2007 | HKD | 3.9 | 3.9 | 3.8 | 3.8 | 1.52 | -0.16 (-4.04%) | 127,500 |
2 Oct 2007 | HKD | 4.01 | 4.1 | 3.95 | 3.96 | 1.584 | -0.04 (-1%) | 527,500 |
1 Oct 2007 | HKD | 4 | 4 | 4 | 4 | 1.6 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 3.93 | 4 | 3.9 | 4 | 1.6 | 0.0 (0.0%) | 95,000 |
27 Sep 2007 | HKD | 4.01 | 4.04 | 3.84 | 4 | 1.6 | 0.0 (0.0%) | 470,000 |
26 Sep 2007 | HKD | 4 | 4 | 4 | 4 | 1.6 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 4.05 | 4.05 | 4 | 4 | 1.6 | -0.06 (-1.48%) | 310,000 |
24 Sep 2007 | HKD | 4.05 | 4.15 | 4.01 | 4.06 | 1.624 | +0.01 (+0.25%) | 190,000 |
21 Sep 2007 | HKD | 4 | 4.15 | 4 | 4.05 | 1.62 | +0.01 (+0.25%) | 122,500 |
20 Sep 2007 | HKD | 4.15 | 4.15 | 4 | 4.04 | 1.616 | -0.12 (-2.88%) | 420,000 |
19 Sep 2007 | HKD | 4.12 | 4.3 | 4.1 | 4.16 | 1.664 | -0.14 (-3.26%) | 407,500 |
18 Sep 2007 | HKD | 4.3 | 4.34 | 4.3 | 4.3 | 1.72 | 0.0 (0.0%) | 112,500 |
17 Sep 2007 | HKD | 4.5 | 4.5 | 4.2 | 4.3 | 1.72 | -0.2 (-4.44%) | 130,000 |
14 Sep 2007 | HKD | 4.6 | 4.6 | 4.45 | 4.5 | 1.8 | 0.0 (0.0%) | 197,500 |
13 Sep 2007 | HKD | 4.52 | 4.6 | 4.45 | 4.5 | 1.8 | -0.02 (-0.44%) | 335,000 |
12 Sep 2007 | HKD | 4.74 | 4.74 | 4.52 | 4.52 | 1.808 | -0.13 (-2.80%) | 62,500 |
11 Sep 2007 | HKD | 4.65 | 4.75 | 4.5 | 4.65 | 1.86 | 0.0 (0.0%) | 542,500 |
10 Sep 2007 | HKD | 4.85 | 4.85 | 4.62 | 4.65 | 1.86 | -0.2 (-4.12%) | 320,000 |
7 Sep 2007 | HKD | 5.19 | 5.19 | 4.78 | 4.85 | 1.94 | -0.35 (-6.73%) | 275,000 |
6 Sep 2007 | HKD | 5.5 | 5.5 | 4.8 | 5.2 | 2.08 | +0.1 (+1.96%) | 577,500 |