Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2007 | HKD | 5.82 | 5.82 | 5.62 | 5.8 | 5.8 | -0.2 (-3.33%) | 7,869,000 |
19 Oct 2007 | HKD | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 6 | 6.1 | 5.93 | 6 | 6 | +0.02 (+0.33%) | 7,195,000 |
17 Oct 2007 | HKD | 5.89 | 6 | 5.8 | 5.98 | 5.98 | +0.06 (+1.01%) | 8,237,000 |
16 Oct 2007 | HKD | 6 | 6 | 5.86 | 5.92 | 5.92 | -0.09 (-1.50%) | 5,436,000 |
15 Oct 2007 | HKD | 6.3 | 6.31 | 5.94 | 6.01 | 6.01 | -0.34 (-5.35%) | 6,460,000 |
12 Oct 2007 | HKD | 6.42 | 6.5 | 6.09 | 6.35 | 6.35 | +0.04 (+0.63%) | 8,572,000 |
11 Oct 2007 | HKD | 6.38 | 6.5 | 6.09 | 6.31 | 6.31 | +0.11 (+1.77%) | 16,237,000 |
10 Oct 2007 | HKD | 5.8 | 6.25 | 5.8 | 6.2 | 6.2 | +0.42 (+7.27%) | 9,792,000 |
9 Oct 2007 | HKD | 5.72 | 5.79 | 5.63 | 5.78 | 5.78 | +0.11 (+1.94%) | 6,114,000 |
8 Oct 2007 | HKD | 5.79 | 5.8 | 5.6 | 5.67 | 5.67 | -0.03 (-0.53%) | 13,296,500 |
5 Oct 2007 | HKD | 5.9 | 5.96 | 5.6 | 5.7 | 5.7 | -0.15 (-2.56%) | 21,514,000 |
4 Oct 2007 | HKD | 5.75 | 6 | 5.49 | 5.85 | 5.85 | +0.83 (+16.53%) | 48,287,000 |
3 Oct 2007 | HKD | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.0 (0.0%) | 0 |
2 Oct 2007 | HKD | 5.03 | 5.1 | 4.9 | 5.02 | 5.02 | -0.01 (-0.20%) | 4,953,000 |
1 Oct 2007 | HKD | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 5.05 | 5.15 | 4.93 | 5.03 | 5.03 | -0.07 (-1.37%) | 6,017,000 |
27 Sep 2007 | HKD | 5.2 | 5.3 | 5.05 | 5.1 | 5.1 | -0.1 (-1.92%) | 8,022,000 |
26 Sep 2007 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 4.88 | 5.33 | 4.8 | 5.2 | 5.2 | +0.31 (+6.34%) | 12,428,000 |
24 Sep 2007 | HKD | 5.02 | 5.15 | 4.85 | 4.89 | 4.89 | -0.14 (-2.78%) | 7,607,000 |
21 Sep 2007 | HKD | 5.28 | 5.35 | 4.92 | 5.03 | 5.03 | -0.29 (-5.45%) | 18,792,000 |
20 Sep 2007 | HKD | 5.38 | 5.38 | 5.21 | 5.32 | 5.32 | -0.06 (-1.12%) | 6,213,000 |
19 Sep 2007 | HKD | 5.45 | 5.49 | 5.23 | 5.38 | 5.38 | +0.17 (+3.26%) | 10,119,000 |
18 Sep 2007 | HKD | 5.3 | 5.35 | 5.18 | 5.21 | 5.21 | -0.09 (-1.70%) | 6,002,000 |
17 Sep 2007 | HKD | 5.63 | 5.77 | 5.21 | 5.3 | 5.3 | -0.32 (-5.69%) | 14,072,000 |
14 Sep 2007 | HKD | 5.25 | 5.67 | 5.25 | 5.62 | 5.62 | +0.42 (+8.08%) | 20,914,000 |
13 Sep 2007 | HKD | 5.22 | 5.38 | 5.09 | 5.2 | 5.2 | +0.01 (+0.19%) | 6,791,000 |
12 Sep 2007 | HKD | 5.31 | 5.48 | 5.19 | 5.19 | 5.19 | +0.01 (+0.19%) | 18,396,000 |
11 Sep 2007 | HKD | 5.4 | 5.54 | 5.1 | 5.18 | 5.18 | -0.1 (-1.89%) | 18,847,000 |