Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2007 | HKD | 8.95 | 8.95 | 8.65 | 8.75 | 8.75 | -0.05 (-0.57%) | 3,349,076 |
11 Sep 2007 | HKD | 8.73 | 9.05 | 8.67 | 8.8 | 8.8 | +0.22 (+2.56%) | 1,966,000 |
10 Sep 2007 | HKD | 8.31 | 8.6 | 8.26 | 8.58 | 8.58 | +0.09 (+1.06%) | 1,496,000 |
7 Sep 2007 | HKD | 8.75 | 8.75 | 8.4 | 8.49 | 8.49 | -0.26 (-2.97%) | 2,062,000 |
6 Sep 2007 | HKD | 8.4 | 8.8 | 8.4 | 8.75 | 8.75 | +0.25 (+2.94%) | 2,631,000 |
5 Sep 2007 | HKD | 8.05 | 8.6 | 8.05 | 8.5 | 8.5 | +0.5 (+6.25%) | 7,842,500 |
4 Sep 2007 | HKD | 8 | 8.07 | 7.93 | 8 | 8 | +0.02 (+0.25%) | 3,334,000 |
3 Sep 2007 | HKD | 8.22 | 8.22 | 7.96 | 7.98 | 7.98 | -0.2 (-2.44%) | 5,019,594 |
31 Aug 2007 | HKD | 8.08 | 8.33 | 8.01 | 8.18 | 8.18 | +0.1 (+1.24%) | 4,044,000 |
30 Aug 2007 | HKD | 8.16 | 8.17 | 8.01 | 8.08 | 8.08 | +0.17 (+2.15%) | 2,692,000 |
29 Aug 2007 | HKD | 8 | 8.1 | 7.81 | 7.91 | 7.91 | -0.29 (-3.54%) | 3,604,000 |
28 Aug 2007 | HKD | 8.29 | 8.43 | 8.02 | 8.2 | 8.2 | -0.09 (-1.09%) | 3,834,000 |
27 Aug 2007 | HKD | 8.25 | 9 | 8.23 | 8.29 | 8.29 | +0.11 (+1.34%) | 2,856,000 |
24 Aug 2007 | HKD | 8.42 | 8.42 | 8.1 | 8.18 | 8.18 | -0.22 (-2.62%) | 3,506,000 |
23 Aug 2007 | HKD | 8.1 | 8.45 | 8.1 | 8.4 | 8.4 | +0.37 (+4.61%) | 4,406,000 |
22 Aug 2007 | HKD | 8.25 | 8.25 | 8 | 8.03 | 8.03 | -0.02 (-0.25%) | 3,217,000 |
21 Aug 2007 | HKD | 8.2 | 8.2 | 7.91 | 8.05 | 8.05 | -0.1 (-1.23%) | 1,904,372 |
20 Aug 2007 | HKD | 7.85 | 8.49 | 7.85 | 8.15 | 8.15 | +0.63 (+8.38%) | 3,826,000 |
17 Aug 2007 | HKD | 8.12 | 8.12 | 7.3 | 7.52 | 7.52 | -0.51 (-6.35%) | 5,101,000 |
16 Aug 2007 | HKD | 8.4 | 8.4 | 7.5 | 8.03 | 8.03 | -0.35 (-4.18%) | 2,882,000 |
15 Aug 2007 | HKD | 8.69 | 8.69 | 8.3 | 8.38 | 8.38 | -0.31 (-3.57%) | 2,642,000 |
14 Aug 2007 | HKD | 8.74 | 8.85 | 8.65 | 8.69 | 8.69 | -0.16 (-1.81%) | 1,640,000 |
13 Aug 2007 | HKD | 8.8 | 9.05 | 8.73 | 8.85 | 8.85 | -0.05 (-0.56%) | 2,166,000 |
10 Aug 2007 | HKD | 9.08 | 9.08 | 8.85 | 8.9 | 8.9 | -0.4 (-4.30%) | 3,632,000 |
9 Aug 2007 | HKD | 9.22 | 9.51 | 9.11 | 9.3 | 9.3 | +0.5 (+5.68%) | 4,810,000 |
8 Aug 2007 | HKD | 8.94 | 9.1 | 8.73 | 8.8 | 8.8 | 0.0 (0.0%) | 2,424 |
7 Aug 2007 | HKD | 8.94 | 9.1 | 8.73 | 8.8 | 8.8 | 0.0 (0.0%) | 2,424,000 |
6 Aug 2007 | HKD | 9.19 | 9.19 | 8.7 | 8.8 | 8.8 | -0.47 (-5.07%) | 2,442,000 |
3 Aug 2007 | HKD | 9 | 9.28 | 8.97 | 9.27 | 9.27 | +0.47 (+5.34%) | 4,807,913 |
2 Aug 2007 | HKD | 9.25 | 9.25 | 8.78 | 8.8 | 8.8 | -0.28 (-3.08%) | 2,062,000 |