Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2007 | HKD | 5.3333 | 5.4667 | 5.1667 | 5.2533 | 5.2533 | -0.053 (-1.01%) | 3,112,293 |
23 Nov 2007 | HKD | 5.2 | 5.34 | 5.1867 | 5.3067 | 5.3067 | +0.107 (+2.05%) | 1,763,013 |
22 Nov 2007 | HKD | 5.2333 | 5.3933 | 5.1933 | 5.2 | 5.2 | -0.12 (-2.26%) | 3,607,510 |
21 Nov 2007 | HKD | 5.44 | 5.5267 | 5.2067 | 5.32 | 5.32 | -0.113 (-2.09%) | 2,994,075 |
20 Nov 2007 | HKD | 5.3733 | 5.4733 | 5.28 | 5.4333 | 5.4333 | +0.067 (+1.24%) | 2,556,993 |
19 Nov 2007 | HKD | 5.3333 | 5.4667 | 5.28 | 5.3667 | 5.3667 | +0.013 (+0.25%) | 1,961,476 |
16 Nov 2007 | HKD | 5.3 | 5.3867 | 5.2333 | 5.3533 | 5.3533 | 0.0 (0.0%) | 1,345,402 |
15 Nov 2007 | HKD | 5.44 | 5.4667 | 5.3333 | 5.3533 | 5.3533 | -0.073 (-1.35%) | 1,403,451 |
14 Nov 2007 | HKD | 5.2333 | 5.4667 | 5.2333 | 5.4267 | 5.4267 | +0.273 (+5.31%) | 4,296,817 |
13 Nov 2007 | HKD | 5.2333 | 5.4267 | 5.1133 | 5.1533 | 5.1533 | -0.08 (-1.53%) | 8,260,060 |
12 Nov 2007 | HKD | 5.4733 | 5.5667 | 5.1933 | 5.2333 | 5.2333 | -0.353 (-6.33%) | 8,740,116 |
9 Nov 2007 | HKD | 5.8533 | 5.9867 | 5.2933 | 5.5867 | 5.5867 | -0.293 (-4.99%) | 9,447,255 |
8 Nov 2007 | HKD | 5.94 | 6.12 | 5.8667 | 5.88 | 5.88 | -0.113 (-1.89%) | 8,740,774 |
7 Nov 2007 | HKD | 5.9333 | 6.0733 | 5.9267 | 5.9933 | 5.9933 | +0.087 (+1.47%) | 7,001,607 |
6 Nov 2007 | HKD | 6.0733 | 6.1333 | 5.9 | 5.9067 | 5.9067 | -0.16 (-2.64%) | 4,516,110 |
5 Nov 2007 | HKD | 5.9533 | 6.2267 | 5.9533 | 6.0667 | 6.0667 | +0.013 (+0.22%) | 10,359,507 |
2 Nov 2007 | HKD | 5.8467 | 6.1 | 5.8067 | 6.0533 | 6.0533 | +0.12 (+2.02%) | 15,047,403 |
1 Nov 2007 | HKD | 5.9933 | 6 | 5.7667 | 5.9333 | 5.9333 | -0.007 (-0.11%) | 7,739,335 |
31 Oct 2007 | HKD | 5.8133 | 5.9867 | 5.7467 | 5.94 | 5.94 | +0.113 (+1.94%) | 10,231,932 |
30 Oct 2007 | HKD | 5.7 | 5.8533 | 5.6867 | 5.8267 | 5.8267 | +0.233 (+4.17%) | 10,928,548 |
29 Oct 2007 | HKD | 5.6 | 5.6333 | 5.5533 | 5.5933 | 5.5933 | +0.013 (+0.24%) | 3,670,305 |
26 Oct 2007 | HKD | 5.5467 | 5.6 | 5.4 | 5.58 | 5.58 | -0.02 (-0.36%) | 1,971,033 |
25 Oct 2007 | HKD | 5.52 | 5.6667 | 5.26 | 5.6 | 5.6 | +0.067 (+1.21%) | 8,295,331 |
24 Oct 2007 | HKD | 5.68 | 5.6933 | 5.5333 | 5.5333 | 5.5333 | -0.16 (-2.81%) | 5,212,954 |
23 Oct 2007 | HKD | 5.6667 | 5.72 | 5.5333 | 5.6933 | 5.6933 | +0.027 (+0.47%) | 3,871,573 |
22 Oct 2007 | HKD | 5.6733 | 5.7667 | 5.6333 | 5.6667 | 5.6667 | -0.107 (-1.85%) | 4,243,320 |
19 Oct 2007 | HKD | 5.8667 | 5.9133 | 5.7667 | 5.7733 | 5.7733 | -0.013 (-0.23%) | 2,881,803 |
18 Oct 2007 | HKD | 5.7933 | 5.9067 | 5.6667 | 5.7867 | 5.7867 | 0.0 (0.0%) | 6,695,466 |
17 Oct 2007 | HKD | 5.56 | 5.8667 | 5.52 | 5.7867 | 5.7867 | +0.247 (+4.45%) | 7,189,905 |
16 Oct 2007 | HKD | 5.48 | 5.5867 | 5.4533 | 5.54 | 5.54 | +0.007 (+0.12%) | 1,850,884 |