Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2007 | HKD | 3.22 | 3.26 | 3.15 | 3.18 | 3.18 | -0.03 (-0.93%) | 11,110,000 |
10 Dec 2007 | HKD | 3.23 | 3.28 | 3.1 | 3.21 | 3.21 | -0.02 (-0.62%) | 8,960,000 |
7 Dec 2007 | HKD | 3.39 | 3.4 | 3.19 | 3.23 | 3.23 | -0.09 (-2.71%) | 10,548,000 |
6 Dec 2007 | HKD | 3.43 | 3.43 | 3.3 | 3.32 | 3.32 | 0.0 (0.0%) | 4,668,000 |
5 Dec 2007 | HKD | 3.41 | 3.41 | 3.29 | 3.32 | 3.32 | -0.02 (-0.60%) | 4,974,000 |
4 Dec 2007 | HKD | 3.32 | 3.44 | 3.28 | 3.34 | 3.34 | +0.06 (+1.83%) | 7,778,000 |
3 Dec 2007 | HKD | 3.24 | 3.37 | 3.24 | 3.28 | 3.28 | +0.02 (+0.61%) | 10,079,780 |
30 Nov 2007 | HKD | 3.26 | 3.28 | 3.19 | 3.26 | 3.26 | +0.03 (+0.93%) | 4,087,000 |
29 Nov 2007 | HKD | 3.27 | 3.29 | 3.21 | 3.23 | 3.23 | +0.06 (+1.89%) | 5,970,000 |
28 Nov 2007 | HKD | 3.11 | 3.23 | 3.11 | 3.17 | 3.17 | +0.09 (+2.92%) | 9,003,000 |
27 Nov 2007 | HKD | 3.1 | 3.1 | 3.02 | 3.08 | 3.08 | -0.04 (-1.28%) | 2,686,000 |
26 Nov 2007 | HKD | 3.08 | 3.15 | 3.02 | 3.12 | 3.12 | +0.12 (+4%) | 4,158,000 |
23 Nov 2007 | HKD | 3.1 | 3.14 | 3 | 3 | 3 | -0.07 (-2.28%) | 8,418,000 |
22 Nov 2007 | HKD | 3.06 | 3.13 | 3.04 | 3.07 | 3.07 | -0.03 (-0.97%) | 12,866,000 |
21 Nov 2007 | HKD | 3.21 | 3.24 | 3.09 | 3.1 | 3.1 | -0.09 (-2.82%) | 8,048,000 |
20 Nov 2007 | HKD | 3.21 | 3.22 | 3.11 | 3.19 | 3.19 | -0.05 (-1.54%) | 7,190,000 |
19 Nov 2007 | HKD | 3.25 | 3.25 | 3.19 | 3.24 | 3.24 | -0.03 (-0.92%) | 2,328,000 |
16 Nov 2007 | HKD | 3.29 | 3.29 | 3.22 | 3.27 | 3.27 | -0.02 (-0.61%) | 8,468,000 |
15 Nov 2007 | HKD | 3.37 | 3.37 | 3.26 | 3.29 | 3.29 | -0.06 (-1.79%) | 7,544,000 |
14 Nov 2007 | HKD | 3.4 | 3.45 | 3.33 | 3.35 | 3.35 | +0.04 (+1.21%) | 8,676,000 |
13 Nov 2007 | HKD | 3.4 | 3.4 | 3.15 | 3.31 | 3.31 | -0.07 (-2.07%) | 11,870,000 |
12 Nov 2007 | HKD | 3.5 | 3.5 | 3.3 | 3.38 | 3.38 | -0.14 (-3.98%) | 12,446,000 |
9 Nov 2007 | HKD | 3.5 | 3.57 | 3.48 | 3.52 | 3.52 | 0.0 (0.0%) | 7,048,000 |
8 Nov 2007 | HKD | 3.52 | 3.58 | 3.45 | 3.52 | 3.52 | -0.08 (-2.22%) | 10,710,000 |
7 Nov 2007 | HKD | 3.7 | 3.74 | 3.57 | 3.6 | 3.6 | -0.04 (-1.10%) | 19,957,000 |
6 Nov 2007 | HKD | 3.69 | 3.75 | 3.59 | 3.64 | 3.64 | -0.04 (-1.09%) | 16,211,000 |
5 Nov 2007 | HKD | 3.7 | 3.89 | 3.6 | 3.68 | 3.68 | -0.09 (-2.39%) | 25,727,000 |
2 Nov 2007 | HKD | 3.5 | 3.89 | 3.45 | 3.77 | 3.77 | +0.12 (+3.29%) | 42,261,000 |
1 Nov 2007 | HKD | 3.83 | 3.93 | 3.62 | 3.65 | 3.65 | -0.1 (-2.67%) | 62,720,000 |
31 Oct 2007 | HKD | 3.18 | 3.95 | 3.18 | 3.75 | 3.75 | +0.56 (+17.55%) | 98,797,000 |