Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2007 | HKD | 2.12 | 2.28 | 2.12 | 2.25 | 2.25 | +0.05 (+2.27%) | 2,487,500 |
17 Oct 2007 | HKD | 2.21 | 2.23 | 2.18 | 2.2 | 2.2 | -0.05 (-2.22%) | 1,002,000 |
16 Oct 2007 | HKD | 2.21 | 2.25 | 2.2 | 2.25 | 2.25 | -0.01 (-0.44%) | 2,242,000 |
15 Oct 2007 | HKD | 2.26 | 2.27 | 2.2 | 2.26 | 2.26 | 0.0 (0.0%) | 4,135,000 |
12 Oct 2007 | HKD | 2.25 | 2.28 | 2.23 | 2.26 | 2.26 | -0.04 (-1.74%) | 1,236,710 |
11 Oct 2007 | HKD | 2.25 | 2.3 | 2.22 | 2.3 | 2.3 | +0.04 (+1.77%) | 4,041,000 |
10 Oct 2007 | HKD | 2.26 | 2.27 | 2.25 | 2.26 | 2.26 | 0.0 (0.0%) | 4,028,080 |
9 Oct 2007 | HKD | 2.33 | 2.34 | 2.21 | 2.26 | 2.26 | -0.07 (-3.00%) | 4,109,000 |
8 Oct 2007 | HKD | 2.4 | 2.4 | 2.3 | 2.33 | 2.33 | -0.08 (-3.32%) | 5,551,360 |
5 Oct 2007 | HKD | 2.43 | 2.43 | 2.38 | 2.41 | 2.41 | +0.05 (+2.12%) | 2,237,000 |
4 Oct 2007 | HKD | 2.46 | 2.46 | 2.32 | 2.36 | 2.36 | 0.0 (0.0%) | 4,123,200 |
3 Oct 2007 | HKD | 2.38 | 2.46 | 2.36 | 2.36 | 2.36 | -0.11 (-4.45%) | 2,943,600 |
2 Oct 2007 | HKD | 2.43 | 2.47 | 2.38 | 2.47 | 2.47 | 0.0 (0.0%) | 12,820,240 |
1 Oct 2007 | HKD | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 2.41 | 2.51 | 2.41 | 2.47 | 2.47 | -0.02 (-0.80%) | 4,410,360 |
27 Sep 2007 | HKD | 2.5 | 2.51 | 2.4 | 2.49 | 2.49 | -0.02 (-0.80%) | 3,187,000 |
26 Sep 2007 | HKD | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 2.53 | 2.54 | 2.5 | 2.51 | 2.51 | -0.01 (-0.40%) | 5,622,000 |
24 Sep 2007 | HKD | 2.51 | 2.53 | 2.5 | 2.52 | 2.52 | -0.01 (-0.40%) | 4,342,974 |
21 Sep 2007 | HKD | 2.54 | 2.54 | 2.5 | 2.53 | 2.53 | -0.01 (-0.39%) | 3,281,200 |
20 Sep 2007 | HKD | 2.55 | 2.55 | 2.53 | 2.54 | 2.54 | -0.01 (-0.39%) | 1,178,800 |
19 Sep 2007 | HKD | 2.57 | 2.57 | 2.53 | 2.55 | 2.55 | 0.0 (0.0%) | 2,361,000 |
18 Sep 2007 | HKD | 2.52 | 2.56 | 2.48 | 2.55 | 2.55 | +0.03 (+1.19%) | 10,035,000 |
17 Sep 2007 | HKD | 2.58 | 2.58 | 2.48 | 2.52 | 2.52 | -0.07 (-2.70%) | 17,877,000 |
14 Sep 2007 | HKD | 2.6 | 2.6 | 2.56 | 2.59 | 2.59 | -0.01 (-0.38%) | 2,873,500 |
13 Sep 2007 | HKD | 2.6 | 2.61 | 2.54 | 2.6 | 2.6 | +0.01 (+0.39%) | 1,284,000 |
12 Sep 2007 | HKD | 2.57 | 2.6 | 2.52 | 2.59 | 2.59 | +0.08 (+3.19%) | 3,583,309 |
11 Sep 2007 | HKD | 2.47 | 2.51 | 2.47 | 2.51 | 2.51 | 0.0 (0.0%) | 6,663,849 |
10 Sep 2007 | HKD | 2.5 | 2.52 | 2.47 | 2.51 | 2.51 | 0.0 (0.0%) | 2,051,000 |
7 Sep 2007 | HKD | 2.48 | 2.51 | 2.48 | 2.51 | 2.51 | +0.01 (+0.40%) | 1,751,000 |