Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2007 | HKD | 5.18 | 5.25 | 5 | 5.05 | 5.05 | -0.2 (-3.81%) | 4,942,000 |
30 Nov 2007 | HKD | 5.18 | 5.32 | 5.02 | 5.25 | 5.25 | +0.25 (+5%) | 1,960,000 |
29 Nov 2007 | HKD | 5.02 | 5.13 | 4.87 | 5 | 5 | +0.18 (+3.73%) | 4,723,000 |
28 Nov 2007 | HKD | 4.89 | 4.89 | 4.67 | 4.82 | 4.82 | +0.03 (+0.63%) | 1,257,000 |
27 Nov 2007 | HKD | 4.69 | 4.89 | 4.5 | 4.79 | 4.79 | -0.02 (-0.42%) | 1,128,000 |
26 Nov 2007 | HKD | 4.89 | 4.9 | 4.79 | 4.81 | 4.81 | +0.09 (+1.91%) | 1,806,000 |
23 Nov 2007 | HKD | 4.82 | 4.98 | 4.66 | 4.72 | 4.72 | -0.03 (-0.63%) | 4,092,000 |
22 Nov 2007 | HKD | 5 | 5.15 | 4.62 | 4.75 | 4.75 | -0.36 (-7.05%) | 4,830,000 |
21 Nov 2007 | HKD | 5.45 | 5.45 | 5.02 | 5.11 | 5.11 | -0.36 (-6.58%) | 4,241,000 |
20 Nov 2007 | HKD | 5.22 | 5.5 | 4.99 | 5.47 | 5.47 | +0.15 (+2.82%) | 11,485,500 |
19 Nov 2007 | HKD | 5.5 | 5.5 | 5.25 | 5.32 | 5.32 | -0.15 (-2.74%) | 3,048,000 |
16 Nov 2007 | HKD | 5.63 | 5.63 | 5.44 | 5.47 | 5.47 | -0.3 (-5.20%) | 4,174,800 |
15 Nov 2007 | HKD | 5.88 | 5.88 | 5.62 | 5.77 | 5.77 | -0.1 (-1.70%) | 2,222,000 |
14 Nov 2007 | HKD | 5.65 | 5.9 | 5.57 | 5.87 | 5.87 | +0.27 (+4.82%) | 2,532,000 |
13 Nov 2007 | HKD | 5.6 | 5.61 | 5.19 | 5.6 | 5.6 | 0.0 (0.0%) | 2,042,000 |
12 Nov 2007 | HKD | 5.8 | 5.8 | 5.5 | 5.6 | 5.6 | -0.31 (-5.25%) | 2,258,000 |
9 Nov 2007 | HKD | 5.82 | 5.93 | 5.8 | 5.91 | 5.91 | +0.07 (+1.20%) | 2,300,000 |
8 Nov 2007 | HKD | 5.79 | 5.95 | 5.79 | 5.84 | 5.84 | -0.2 (-3.31%) | 3,155,000 |
7 Nov 2007 | HKD | 6 | 6.13 | 5.9 | 6.04 | 6.04 | +0.17 (+2.90%) | 4,343,000 |
6 Nov 2007 | HKD | 5.81 | 5.92 | 5.74 | 5.87 | 5.87 | +0.15 (+2.62%) | 4,058,000 |
5 Nov 2007 | HKD | 6 | 6 | 5.7 | 5.72 | 5.72 | -0.3 (-4.98%) | 2,119,000 |
2 Nov 2007 | HKD | 6 | 6.07 | 5.8 | 6.02 | 6.02 | -0.1 (-1.63%) | 2,495,000 |
1 Nov 2007 | HKD | 5.85 | 6.22 | 5.85 | 6.12 | 6.12 | +0.25 (+4.26%) | 6,339,000 |
31 Oct 2007 | HKD | 5.86 | 5.96 | 5.78 | 5.87 | 5.87 | -0.09 (-1.51%) | 1,986,000 |
30 Oct 2007 | HKD | 6.06 | 6.09 | 5.86 | 5.96 | 5.96 | -0.08 (-1.32%) | 5,381,000 |
29 Oct 2007 | HKD | 5.81 | 6.12 | 5.63 | 6.04 | 6.04 | +0.33 (+5.78%) | 4,621,000 |
26 Oct 2007 | HKD | 5.82 | 5.85 | 5.65 | 5.71 | 5.71 | -0.12 (-2.06%) | 3,396,000 |
25 Oct 2007 | HKD | 5.85 | 5.88 | 5.61 | 5.83 | 5.83 | -0.02 (-0.34%) | 3,406,000 |
24 Oct 2007 | HKD | 5.76 | 5.9 | 5.76 | 5.85 | 5.85 | +0.13 (+2.27%) | 4,905,000 |
23 Oct 2007 | HKD | 5.8 | 5.8 | 5.62 | 5.72 | 5.72 | -0.08 (-1.38%) | 9,735,000 |