Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2007 | HKD | 6 | 6 | 5 | 5.1 | 2.04 | -0.94 (-15.56%) | 655,000 |
4 Sep 2007 | HKD | 5.8 | 6.04 | 5.7 | 6.04 | 2.416 | +0.29 (+5.04%) | 390,000 |
3 Sep 2007 | HKD | 5.8 | 5.8 | 5.6 | 5.75 | 2.3 | -0.05 (-0.86%) | 217,500 |
31 Aug 2007 | HKD | 5 | 5.8 | 5 | 5.8 | 2.32 | +1 (+20.83%) | 527,500 |
30 Aug 2007 | HKD | 4.6 | 4.8 | 4.5 | 4.8 | 1.92 | +0.3 (+6.67%) | 170,000 |
29 Aug 2007 | HKD | 4.6 | 4.7 | 4.5 | 4.5 | 1.8 | -0.21 (-4.46%) | 45,000 |
28 Aug 2007 | HKD | 4.71 | 4.85 | 4.7 | 4.71 | 1.884 | +0.08 (+1.73%) | 262,500 |
27 Aug 2007 | HKD | 4.3 | 4.65 | 4.22 | 4.63 | 1.852 | +0.33 (+7.67%) | 47,500 |
24 Aug 2007 | HKD | 4.3 | 4.4 | 4.3 | 4.3 | 1.72 | +0.08 (+1.90%) | 42,500 |
23 Aug 2007 | HKD | 4.2 | 4.25 | 4.2 | 4.22 | 1.688 | +0.02 (+0.48%) | 70,000 |
22 Aug 2007 | HKD | 4.2 | 4.21 | 4 | 4.2 | 1.68 | +0.02 (+0.48%) | 190,000 |
21 Aug 2007 | HKD | 4.2 | 4.25 | 4 | 4.18 | 1.672 | -0.02 (-0.48%) | 140,000 |
20 Aug 2007 | HKD | 4.44 | 4.6 | 4.2 | 4.2 | 1.68 | 0.0 (0.0%) | 157,500 |
17 Aug 2007 | HKD | 4.6 | 4.6 | 4.18 | 4.2 | 1.68 | -0.4 (-8.70%) | 110,000 |
16 Aug 2007 | HKD | 4.72 | 4.72 | 4.6 | 4.6 | 1.84 | -0.3 (-6.12%) | 102,500 |
15 Aug 2007 | HKD | 4.9 | 4.9 | 4.9 | 4.9 | 1.96 | 0.0 (0.0%) | 0 |
14 Aug 2007 | HKD | 4.9 | 4.9 | 4.9 | 4.9 | 1.96 | 0.0 (0.0%) | 0 |
13 Aug 2007 | HKD | 4.9 | 4.9 | 4.9 | 4.9 | 1.96 | 0.0 (0.0%) | 0 |
10 Aug 2007 | HKD | 5.25 | 5.25 | 4.9 | 4.9 | 1.96 | -0.35 (-6.67%) | 77,500 |
9 Aug 2007 | HKD | 5.3 | 5.34 | 5.25 | 5.25 | 2.1 | +0.05 (+0.96%) | 170,000 |
8 Aug 2007 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 2.08 | 0.0 (0.0%) | 115,000 |
7 Aug 2007 | HKD | 5.5 | 5.65 | 5.2 | 5.2 | 2.08 | -0.3 (-5.45%) | 147,500 |
6 Aug 2007 | HKD | 5.6 | 5.6 | 5.1 | 5.5 | 2.2 | -0.1 (-1.79%) | 202,500 |
3 Aug 2007 | HKD | 5.4 | 5.94 | 5.2 | 5.6 | 2.24 | +0.2 (+3.70%) | 1,560,000 |
2 Aug 2007 | HKD | 5.5 | 6.2 | 5.4 | 5.4 | 2.16 | -0.28 (-4.93%) | 1,255,000 |
1 Aug 2007 | HKD | 5.8 | 5.8 | 5.2 | 5.68 | 2.272 | -0.15 (-2.57%) | 222,500 |
31 Jul 2007 | HKD | 5.8 | 6 | 5.72 | 5.83 | 2.332 | -0.06 (-1.02%) | 1,100,000 |
30 Jul 2007 | HKD | 5.5 | 6.1 | 5.5 | 5.89 | 2.356 | +0.23 (+4.06%) | 1,420,000 |
27 Jul 2007 | HKD | 5.65 | 5.8 | 5.26 | 5.66 | 2.264 | -0.19 (-3.25%) | 227,500 |
26 Jul 2007 | HKD | 6 | 6.14 | 5.6 | 5.85 | 2.34 | -0.17 (-2.82%) | 672,500 |