Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2007 | HKD | 0.37 | 0.39 | 0.36 | 0.375 | 3.714 | +0.025 (+7.14%) | 925,293 |
29 Aug 2007 | HKD | 0.315 | 0.39 | 0.315 | 0.35 | 3.4664 | 0.0 (0.0%) | 974,365 |
28 Aug 2007 | HKD | 0.39 | 0.39 | 0.35 | 0.35 | 3.4664 | -0.035 (-9.09%) | 246,368 |
27 Aug 2007 | HKD | 0.39 | 0.39 | 0.365 | 0.385 | 3.813 | +0.015 (+4.05%) | 296,853 |
24 Aug 2007 | HKD | 0.38 | 0.385 | 0.355 | 0.37 | 3.6644 | -0.01 (-2.63%) | 356,628 |
23 Aug 2007 | HKD | 0.45 | 0.45 | 0.375 | 0.38 | 3.7635 | -0.02 (-5%) | 835,833 |
22 Aug 2007 | HKD | 0.31 | 0.405 | 0.29 | 0.4 | 3.9616 | +0.11 (+37.93%) | 502,429 |
21 Aug 2007 | HKD | 0.315 | 0.315 | 0.29 | 0.29 | 2.8721 | +0.01 (+3.57%) | 376,216 |
20 Aug 2007 | HKD | 0.265 | 0.285 | 0.26 | 0.28 | 2.7731 | +0.031 (+12.45%) | 529,085 |
17 Aug 2007 | HKD | 0.27 | 0.285 | 0.223 | 0.249 | 2.4661 | -0.041 (-14.14%) | 662,366 |
16 Aug 2007 | HKD | 0.33 | 0.33 | 0.28 | 0.29 | 2.8721 | -0.07 (-19.44%) | 786,156 |
15 Aug 2007 | HKD | 0.35 | 0.36 | 0.345 | 0.36 | 3.5654 | -0.01 (-2.70%) | 157,918 |
14 Aug 2007 | HKD | 0.36 | 0.375 | 0.35 | 0.37 | 3.6644 | +0.02 (+5.71%) | 401,862 |
13 Aug 2007 | HKD | 0.36 | 0.36 | 0.345 | 0.35 | 3.4664 | 0.0 (0.0%) | 96,124 |
10 Aug 2007 | HKD | 0.375 | 0.375 | 0.345 | 0.35 | 3.4664 | -0.035 (-9.09%) | 296,449 |
9 Aug 2007 | HKD | 0.38 | 0.4 | 0.365 | 0.385 | 3.813 | +0.005 (+1.32%) | 633,287 |
8 Aug 2007 | HKD | 0.37 | 0.385 | 0.365 | 0.38 | 3.7635 | -0.01 (-2.56%) | 234,857 |
7 Aug 2007 | HKD | 0.44 | 0.44 | 0.355 | 0.39 | 3.8625 | -0.035 (-8.24%) | 560,790 |
6 Aug 2007 | HKD | 0.425 | 0.425 | 0.4 | 0.425 | 4.2092 | -0.025 (-5.56%) | 273,226 |
3 Aug 2007 | HKD | 0.455 | 0.465 | 0.435 | 0.45 | 4.4567 | 0.0 (0.0%) | 715,275 |
2 Aug 2007 | HKD | 0.475 | 0.475 | 0.42 | 0.45 | 4.4567 | 0.0 (0.0%) | 636,316 |
1 Aug 2007 | HKD | 0.46 | 0.49 | 0.415 | 0.45 | 4.4567 | -0.03 (-6.25%) | 1,363,303 |
31 Jul 2007 | HKD | 0.42 | 0.485 | 0.405 | 0.48 | 4.7539 | +0.075 (+18.52%) | 1,883,301 |
30 Jul 2007 | HKD | 0.41 | 0.425 | 0.395 | 0.405 | 4.0111 | -0.005 (-1.22%) | 1,019,600 |
27 Jul 2007 | HKD | 0.44 | 0.445 | 0.39 | 0.41 | 4.0606 | -0.035 (-7.87%) | 2,266,585 |
26 Jul 2007 | HKD | 0.4 | 0.58 | 0.39 | 0.445 | 4.4072 | +0.08 (+21.92%) | 9,555,037 |
25 Jul 2007 | HKD | 0.37 | 0.385 | 0.36 | 0.365 | 3.6149 | -0.005 (-1.35%) | 235,665 |
24 Jul 2007 | HKD | 0.39 | 0.39 | 0.36 | 0.37 | 3.6644 | -0.01 (-2.63%) | 287,766 |
23 Jul 2007 | HKD | 0.375 | 0.38 | 0.36 | 0.38 | 3.7635 | +0.005 (+1.33%) | 96,932 |
20 Jul 2007 | HKD | 0.38 | 0.38 | 0.37 | 0.375 | 3.714 | -0.015 (-3.85%) | 140,147 |