Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2007 | HKD | 2.48 | 2.5 | 2.45 | 2.5 | 2.5 | +0.01 (+0.40%) | 4,283,604 |
5 Sep 2007 | HKD | 2.5 | 2.52 | 2.49 | 2.49 | 2.49 | -0.01 (-0.40%) | 1,101,300 |
4 Sep 2007 | HKD | 2.52 | 2.52 | 2.46 | 2.5 | 2.5 | -0.02 (-0.79%) | 1,789,700 |
3 Sep 2007 | HKD | 2.45 | 2.52 | 2.45 | 2.52 | 2.52 | +0.02 (+0.80%) | 1,403,000 |
31 Aug 2007 | HKD | 2.45 | 2.5 | 2.44 | 2.5 | 2.5 | +0.02 (+0.81%) | 2,144,284 |
30 Aug 2007 | HKD | 2.4 | 2.48 | 2.39 | 2.48 | 2.48 | +0.13 (+5.53%) | 2,671,000 |
29 Aug 2007 | HKD | 2.3 | 2.41 | 2.3 | 2.35 | 2.35 | -0.06 (-2.49%) | 6,310,300 |
28 Aug 2007 | HKD | 2.38 | 2.43 | 2.35 | 2.41 | 2.41 | +0.05 (+2.12%) | 6,151,700 |
27 Aug 2007 | HKD | 2.36 | 2.38 | 2.25 | 2.36 | 2.36 | +0.04 (+1.72%) | 1,367,000 |
24 Aug 2007 | HKD | 2.19 | 2.35 | 2.17 | 2.32 | 2.32 | +0.12 (+5.45%) | 4,157,000 |
23 Aug 2007 | HKD | 2.09 | 2.2 | 2.08 | 2.2 | 2.2 | +0.13 (+6.28%) | 13,553,000 |
22 Aug 2007 | HKD | 2.12 | 2.12 | 2.04 | 2.07 | 2.07 | +0.03 (+1.47%) | 1,564,000 |
21 Aug 2007 | HKD | 2.06 | 2.1 | 2.03 | 2.04 | 2.04 | -0.06 (-2.86%) | 3,653,000 |
20 Aug 2007 | HKD | 2.1 | 2.12 | 2.05 | 2.1 | 2.1 | +0.05 (+2.44%) | 4,959,500 |
17 Aug 2007 | HKD | 2.11 | 2.12 | 2.03 | 2.05 | 2.05 | -0.06 (-2.84%) | 6,079,500 |
16 Aug 2007 | HKD | 2.13 | 2.15 | 2.1 | 2.11 | 2.11 | -0.08 (-3.65%) | 6,597,000 |
15 Aug 2007 | HKD | 2.18 | 2.21 | 2.18 | 2.19 | 2.19 | -0.02 (-0.90%) | 5,138,000 |
14 Aug 2007 | HKD | 2.18 | 2.22 | 2.17 | 2.21 | 2.21 | +0.04 (+1.84%) | 6,616,000 |
13 Aug 2007 | HKD | 2.12 | 2.17 | 2.12 | 2.17 | 2.17 | +0.07 (+3.33%) | 12,021,822 |
10 Aug 2007 | HKD | 2.21 | 2.22 | 2 | 2.1 | 2.1 | -0.18 (-7.89%) | 8,219,500 |
9 Aug 2007 | HKD | 2.31 | 2.31 | 2.26 | 2.28 | 2.28 | -0.02 (-0.87%) | 5,204,766 |
8 Aug 2007 | HKD | 2.37 | 2.42 | 2.3 | 2.3 | 2.3 | -0.07 (-2.95%) | 4,769,500 |
7 Aug 2007 | HKD | 2.44 | 2.46 | 2.36 | 2.37 | 2.37 | -0.07 (-2.87%) | 1,799,920 |
6 Aug 2007 | HKD | 2.44 | 2.46 | 2.43 | 2.44 | 2.44 | -0.06 (-2.40%) | 1,403,000 |
3 Aug 2007 | HKD | 2.47 | 2.5 | 2.43 | 2.5 | 2.5 | +0.03 (+1.21%) | 1,704,556 |
2 Aug 2007 | HKD | 2.47 | 2.48 | 2.42 | 2.47 | 2.47 | -0.03 (-1.20%) | 1,088,000 |
1 Aug 2007 | HKD | 2.49 | 2.52 | 2.41 | 2.5 | 2.5 | +0.04 (+1.63%) | 3,636,180 |
31 Jul 2007 | HKD | 2.46 | 2.48 | 2.44 | 2.46 | 2.46 | 0.0 (0.0%) | 618,909 |
30 Jul 2007 | HKD | 2.45 | 2.48 | 2.45 | 2.46 | 2.46 | +0.01 (+0.41%) | 1,635,000 |
27 Jul 2007 | HKD | 2.5 | 2.5 | 2.45 | 2.45 | 2.45 | -0.06 (-2.39%) | 5,410,500 |