Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2007 | HKD | 9.49 | 9.5 | 8.99 | 9.17 | 9.17 | -0.21 (-2.24%) | 1,664,000 |
23 Oct 2007 | HKD | 9.14 | 9.4 | 9.1 | 9.38 | 9.38 | +0.48 (+5.39%) | 1,430,000 |
22 Oct 2007 | HKD | 9 | 9.1 | 8.86 | 8.9 | 8.9 | -0.46 (-4.91%) | 3,802,244 |
19 Oct 2007 | HKD | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 9.3 | 9.6 | 8.87 | 9.36 | 9.36 | -0.01 (-0.11%) | 8,024,193 |
17 Oct 2007 | HKD | 9.65 | 9.65 | 9.2 | 9.37 | 9.37 | -0.28 (-2.90%) | 3,242,000 |
16 Oct 2007 | HKD | 9.7 | 9.75 | 9.36 | 9.65 | 9.65 | -0.1 (-1.03%) | 2,762,000 |
15 Oct 2007 | HKD | 9.5 | 9.75 | 9.5 | 9.75 | 9.75 | +0.25 (+2.63%) | 1,705,000 |
12 Oct 2007 | HKD | 9.5 | 9.8 | 9.45 | 9.5 | 9.5 | 0.0 (0.0%) | 3,557,520 |
11 Oct 2007 | HKD | 9.53 | 9.7 | 9.45 | 9.5 | 9.5 | -0.03 (-0.31%) | 7,680,000 |
10 Oct 2007 | HKD | 9.5 | 9.6 | 9.42 | 9.53 | 9.53 | +0.15 (+1.60%) | 6,022,000 |
9 Oct 2007 | HKD | 9.43 | 9.5 | 9.1 | 9.38 | 9.38 | +0.12 (+1.30%) | 3,954,000 |
8 Oct 2007 | HKD | 9.16 | 9.4 | 9.14 | 9.26 | 9.26 | +0.15 (+1.65%) | 4,336,000 |
5 Oct 2007 | HKD | 9.2 | 9.39 | 8.9 | 9.11 | 9.11 | -0.09 (-0.98%) | 2,411,000 |
4 Oct 2007 | HKD | 9.4 | 9.45 | 8.84 | 9.2 | 9.2 | -0.25 (-2.65%) | 4,691,000 |
3 Oct 2007 | HKD | 9.5 | 9.69 | 9.06 | 9.45 | 9.45 | -0.05 (-0.53%) | 1,988,166 |
2 Oct 2007 | HKD | 9.58 | 9.68 | 9.3 | 9.5 | 9.5 | -0.09 (-0.94%) | 3,504,541 |
1 Oct 2007 | HKD | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 9.8 | 9.85 | 9.5 | 9.59 | 9.59 | -0.21 (-2.14%) | 5,560,000 |
27 Sep 2007 | HKD | 9.2 | 9.85 | 9.06 | 9.8 | 9.8 | +0.5 (+5.38%) | 3,742,110 |
26 Sep 2007 | HKD | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 9.24 | 9.38 | 9.2 | 9.3 | 9.3 | 0.0 (0.0%) | 2,382,000 |
24 Sep 2007 | HKD | 9.44 | 9.44 | 9.16 | 9.3 | 9.3 | -0.09 (-0.96%) | 2,710,000 |
21 Sep 2007 | HKD | 9.3 | 9.45 | 9.3 | 9.39 | 9.39 | +0.04 (+0.43%) | 8,346,000 |
20 Sep 2007 | HKD | 9.3 | 9.42 | 9.25 | 9.35 | 9.35 | -0.06 (-0.64%) | 3,130,000 |
19 Sep 2007 | HKD | 9.2 | 9.52 | 9.2 | 9.41 | 9.41 | +0.35 (+3.86%) | 8,318,700 |
18 Sep 2007 | HKD | 8.68 | 9.18 | 8.68 | 9.06 | 9.06 | +0.36 (+4.14%) | 4,983,000 |
17 Sep 2007 | HKD | 8.33 | 8.7 | 8.25 | 8.7 | 8.7 | +0.21 (+2.47%) | 2,411,000 |
14 Sep 2007 | HKD | 8.6 | 8.6 | 8.4 | 8.49 | 8.49 | +0.09 (+1.07%) | 5,728,000 |
13 Sep 2007 | HKD | 8.7 | 8.74 | 8.3 | 8.4 | 8.4 | -0.35 (-4%) | 2,933,000 |