Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2007 | HKD | 2.2 | 2.2 | 2.1 | 2.13 | 2.13 | +0.01 (+0.47%) | 4,867,000 |
28 Nov 2007 | HKD | 2.1 | 2.12 | 2.08 | 2.12 | 2.12 | +0.04 (+1.92%) | 26,582,000 |
27 Nov 2007 | HKD | 2.13 | 2.13 | 2.07 | 2.08 | 2.08 | -0.05 (-2.35%) | 7,729,000 |
26 Nov 2007 | HKD | 2.13 | 2.14 | 2.12 | 2.13 | 2.13 | +0.01 (+0.47%) | 1,284,500 |
23 Nov 2007 | HKD | 2.14 | 2.16 | 2.12 | 2.12 | 2.12 | -0.03 (-1.40%) | 1,236,000 |
22 Nov 2007 | HKD | 2.19 | 2.19 | 2.11 | 2.15 | 2.15 | -0.02 (-0.92%) | 5,410,000 |
21 Nov 2007 | HKD | 2.15 | 2.2 | 2.15 | 2.17 | 2.17 | -0.03 (-1.36%) | 739,000 |
20 Nov 2007 | HKD | 2.2 | 2.21 | 2.15 | 2.2 | 2.2 | -0.03 (-1.35%) | 2,592,000 |
19 Nov 2007 | HKD | 2.21 | 2.26 | 2.21 | 2.23 | 2.23 | -0.03 (-1.33%) | 786,000 |
16 Nov 2007 | HKD | 2.28 | 2.28 | 2.24 | 2.26 | 2.26 | -0.03 (-1.31%) | 1,760,000 |
15 Nov 2007 | HKD | 2.26 | 2.32 | 2.26 | 2.29 | 2.29 | -0.03 (-1.29%) | 710,000 |
14 Nov 2007 | HKD | 2.36 | 2.36 | 2.31 | 2.32 | 2.32 | -0.05 (-2.11%) | 2,949,000 |
13 Nov 2007 | HKD | 2.33 | 2.39 | 2.29 | 2.37 | 2.37 | +0.03 (+1.28%) | 2,561,000 |
12 Nov 2007 | HKD | 2.34 | 2.39 | 2.3 | 2.34 | 2.34 | -0.06 (-2.50%) | 651,000 |
9 Nov 2007 | HKD | 2.38 | 2.4 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 91,000 |
8 Nov 2007 | HKD | 2.38 | 2.4 | 2.36 | 2.4 | 2.4 | -0.03 (-1.23%) | 318,400 |
7 Nov 2007 | HKD | 2.35 | 2.43 | 2.35 | 2.43 | 2.43 | +0.09 (+3.85%) | 628,920 |
6 Nov 2007 | HKD | 2.32 | 2.41 | 2.31 | 2.34 | 2.34 | -0.03 (-1.27%) | 595,300 |
5 Nov 2007 | HKD | 2.37 | 2.45 | 2.36 | 2.37 | 2.37 | -0.08 (-3.27%) | 628,500 |
2 Nov 2007 | HKD | 2.38 | 2.47 | 2.38 | 2.45 | 2.45 | +0.02 (+0.82%) | 743,000 |
1 Nov 2007 | HKD | 2.49 | 2.49 | 2.42 | 2.43 | 2.43 | -0.07 (-2.80%) | 1,040,500 |
31 Oct 2007 | HKD | 2.4 | 2.5 | 2.2 | 2.5 | 2.5 | +0.12 (+5.04%) | 2,201,320 |
30 Oct 2007 | HKD | 2.36 | 2.39 | 2.36 | 2.38 | 2.38 | 0.0 (0.0%) | 2,404,000 |
29 Oct 2007 | HKD | 2.32 | 2.38 | 2.29 | 2.38 | 2.38 | +0.06 (+2.59%) | 2,656,250 |
26 Oct 2007 | HKD | 2.27 | 2.32 | 2.27 | 2.32 | 2.32 | +0.04 (+1.75%) | 2,819,100 |
25 Oct 2007 | HKD | 2.25 | 2.28 | 2.24 | 2.28 | 2.28 | +0.04 (+1.79%) | 3,612,500 |
24 Oct 2007 | HKD | 2.22 | 2.25 | 2.21 | 2.24 | 2.24 | +0.02 (+0.90%) | 3,216,000 |
23 Oct 2007 | HKD | 2.22 | 2.24 | 2.2 | 2.22 | 2.22 | +0.01 (+0.45%) | 1,056,000 |
22 Oct 2007 | HKD | 2.16 | 2.21 | 2.13 | 2.21 | 2.21 | -0.04 (-1.78%) | 1,317,000 |
19 Oct 2007 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |