Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2007 | HKD | 3.7 | 3.7 | 3.66 | 3.67 | 3.67 | -0.03 (-0.81%) | 4,747,000 |
17 Sep 2007 | HKD | 3.7 | 3.74 | 3.68 | 3.7 | 3.7 | -0.01 (-0.27%) | 2,989,000 |
14 Sep 2007 | HKD | 3.76 | 3.8 | 3.7 | 3.71 | 3.71 | -0.05 (-1.33%) | 6,774,000 |
13 Sep 2007 | HKD | 3.76 | 3.8 | 3.69 | 3.76 | 3.76 | +0.02 (+0.53%) | 5,218,000 |
12 Sep 2007 | HKD | 3.82 | 3.82 | 3.73 | 3.74 | 3.74 | -0.03 (-0.80%) | 3,556,084 |
11 Sep 2007 | HKD | 3.79 | 3.81 | 3.71 | 3.77 | 3.77 | -0.01 (-0.26%) | 7,396,000 |
10 Sep 2007 | HKD | 3.75 | 3.8 | 3.7 | 3.78 | 3.78 | -0.03 (-0.79%) | 5,308,000 |
7 Sep 2007 | HKD | 3.81 | 3.82 | 3.77 | 3.81 | 3.81 | 0.0 (0.0%) | 4,286,000 |
6 Sep 2007 | HKD | 3.8 | 3.82 | 3.71 | 3.81 | 3.81 | 0.0 (0.0%) | 5,872,000 |
5 Sep 2007 | HKD | 3.89 | 3.91 | 3.78 | 3.81 | 3.81 | -0.04 (-1.04%) | 14,876,310 |
4 Sep 2007 | HKD | 3.93 | 3.93 | 3.82 | 3.85 | 3.85 | -0.04 (-1.03%) | 10,660,000 |
3 Sep 2007 | HKD | 4 | 4 | 3.85 | 3.89 | 3.89 | -0.11 (-2.75%) | 19,802,000 |
31 Aug 2007 | HKD | 4.11 | 4.12 | 3.98 | 4 | 4 | -0.02 (-0.50%) | 49,161,000 |
30 Aug 2007 | HKD | 3.67 | 4.21 | 3.67 | 4.02 | 4.02 | +0.4 (+11.05%) | 76,626,000 |
29 Aug 2007 | HKD | 3.5 | 3.65 | 3.46 | 3.62 | 3.62 | -0.05 (-1.36%) | 6,620,000 |
28 Aug 2007 | HKD | 3.8 | 3.82 | 3.63 | 3.67 | 3.67 | -0.12 (-3.17%) | 12,318,000 |
27 Aug 2007 | HKD | 3.75 | 3.9 | 3.75 | 3.79 | 3.79 | +0.15 (+4.12%) | 20,239,000 |
24 Aug 2007 | HKD | 3.54 | 3.65 | 3.52 | 3.64 | 3.64 | +0.1 (+2.82%) | 7,318,000 |
23 Aug 2007 | HKD | 3.55 | 3.65 | 3.52 | 3.54 | 3.54 | +0.07 (+2.02%) | 10,187,000 |
22 Aug 2007 | HKD | 3.47 | 3.55 | 3.4 | 3.47 | 3.47 | 0.0 (0.0%) | 6,148,000 |
21 Aug 2007 | HKD | 3.45 | 3.65 | 3.4 | 3.47 | 3.47 | +0.06 (+1.76%) | 5,201,000 |
20 Aug 2007 | HKD | 3.4 | 3.45 | 3.35 | 3.41 | 3.41 | +0.19 (+5.90%) | 4,901,000 |
17 Aug 2007 | HKD | 3.3 | 3.46 | 2.98 | 3.22 | 3.22 | -0.24 (-6.94%) | 14,297,000 |
16 Aug 2007 | HKD | 3.5 | 3.55 | 3.31 | 3.46 | 3.46 | -0.23 (-6.23%) | 15,655,000 |
15 Aug 2007 | HKD | 3.8 | 3.8 | 3.65 | 3.69 | 3.69 | -0.1 (-2.64%) | 9,932,000 |
14 Aug 2007 | HKD | 3.8 | 3.82 | 3.77 | 3.79 | 3.79 | 0.0 (0.0%) | 4,608,000 |
13 Aug 2007 | HKD | 3.78 | 3.84 | 3.75 | 3.79 | 3.79 | 0.0 (0.0%) | 3,736,000 |
10 Aug 2007 | HKD | 3.8 | 3.83 | 3.7 | 3.79 | 3.79 | -0.09 (-2.32%) | 3,678,000 |
9 Aug 2007 | HKD | 3.95 | 3.98 | 3.88 | 3.88 | 3.88 | -0.04 (-1.02%) | 4,381,000 |
8 Aug 2007 | HKD | 3.88 | 3.93 | 3.85 | 3.92 | 3.92 | +0.07 (+1.82%) | 5,699,000 |