Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2007 | HKD | 4.6 | 5.95 | 4.55 | 5.28 | 5.28 | +0.6 (+12.82%) | 55,887,000 |
7 Sep 2007 | HKD | 4.08 | 4.7 | 4.04 | 4.68 | 4.68 | +0.68 (+17.00%) | 44,833,000 |
6 Sep 2007 | HKD | 3.84 | 4.02 | 3.8 | 4 | 4 | +0.11 (+2.83%) | 11,964,000 |
5 Sep 2007 | HKD | 3.82 | 3.93 | 3.78 | 3.89 | 3.89 | +0.11 (+2.91%) | 13,157,000 |
4 Sep 2007 | HKD | 3.83 | 3.87 | 3.78 | 3.78 | 3.78 | -0.07 (-1.82%) | 8,451,000 |
3 Sep 2007 | HKD | 3.77 | 3.88 | 3.7 | 3.85 | 3.85 | +0.08 (+2.12%) | 6,654,000 |
31 Aug 2007 | HKD | 3.77 | 3.84 | 3.7 | 3.77 | 3.77 | 0.0 (0.0%) | 4,757,000 |
30 Aug 2007 | HKD | 3.73 | 3.9 | 3.73 | 3.77 | 3.77 | +0.15 (+4.14%) | 8,647,000 |
29 Aug 2007 | HKD | 3.57 | 3.62 | 3.46 | 3.62 | 3.62 | -0.05 (-1.36%) | 5,271,000 |
28 Aug 2007 | HKD | 3.79 | 3.79 | 3.6 | 3.67 | 3.67 | -0.13 (-3.42%) | 4,540,000 |
27 Aug 2007 | HKD | 3.82 | 3.85 | 3.75 | 3.8 | 3.8 | +0.07 (+1.88%) | 6,317,000 |
24 Aug 2007 | HKD | 3.76 | 3.76 | 3.65 | 3.73 | 3.73 | -0.05 (-1.32%) | 3,800,000 |
23 Aug 2007 | HKD | 3.75 | 3.92 | 3.7 | 3.78 | 3.78 | +0.15 (+4.13%) | 9,068,000 |
22 Aug 2007 | HKD | 3.6 | 3.7 | 3.57 | 3.63 | 3.63 | +0.03 (+0.83%) | 3,478,000 |
21 Aug 2007 | HKD | 3.61 | 3.77 | 3.57 | 3.6 | 3.6 | +0.07 (+1.98%) | 7,367,000 |
20 Aug 2007 | HKD | 3.6 | 3.62 | 3.45 | 3.53 | 3.53 | +0.13 (+3.82%) | 8,081,000 |
17 Aug 2007 | HKD | 3.43 | 3.58 | 2.7 | 3.4 | 3.4 | -0.04 (-1.16%) | 11,603,000 |
16 Aug 2007 | HKD | 3.66 | 3.66 | 3.43 | 3.44 | 3.44 | -0.31 (-8.27%) | 6,985,000 |
15 Aug 2007 | HKD | 3.8 | 3.87 | 3.69 | 3.75 | 3.75 | -0.14 (-3.60%) | 11,964,000 |
14 Aug 2007 | HKD | 3.97 | 3.99 | 3.85 | 3.89 | 3.89 | -0.1 (-2.51%) | 7,811,000 |
13 Aug 2007 | HKD | 3.97 | 4.12 | 3.95 | 3.99 | 3.99 | +0.01 (+0.25%) | 8,372,000 |
10 Aug 2007 | HKD | 3.87 | 3.99 | 3.8 | 3.98 | 3.98 | -0.17 (-4.10%) | 6,273,000 |
9 Aug 2007 | HKD | 3.91 | 4.2 | 3.91 | 4.15 | 4.15 | +0.19 (+4.80%) | 25,146,000 |
8 Aug 2007 | HKD | 3.7 | 3.99 | 3.7 | 3.96 | 3.96 | +0.25 (+6.74%) | 19,897,000 |
7 Aug 2007 | HKD | 3.86 | 3.86 | 3.52 | 3.71 | 3.71 | 0.0 (0.0%) | 15,357,900 |
6 Aug 2007 | HKD | 3.8 | 3.84 | 3.63 | 3.71 | 3.71 | -0.14 (-3.64%) | 25,487,000 |
3 Aug 2007 | HKD | 4.2 | 4.24 | 3.78 | 3.85 | 3.85 | -0.28 (-6.78%) | 25,599,000 |
2 Aug 2007 | HKD | 4.31 | 4.6 | 4.03 | 4.13 | 4.13 | +0.08 (+1.98%) | 52,150,000 |
1 Aug 2007 | HKD | 3.8 | 4.18 | 3.78 | 4.05 | 4.05 | +0.25 (+6.58%) | 56,675,778 |
31 Jul 2007 | HKD | 4 | 4.35 | 3.8 | 3.8 | 3.8 | +0.41 (+12.09%) | 60,875,000 |