Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2007 | HKD | 9.3 | 9.3 | 8.87 | 9 | 9 | -0.3 (-3.23%) | 3,481,000 |
20 Nov 2007 | HKD | 9.3 | 9.34 | 8.85 | 9.3 | 9.3 | -0.1 (-1.06%) | 1,872,000 |
19 Nov 2007 | HKD | 9.6 | 9.7 | 9.35 | 9.4 | 9.4 | -0.25 (-2.59%) | 3,792,500 |
16 Nov 2007 | HKD | 9.98 | 9.98 | 9.56 | 9.65 | 9.65 | -0.34 (-3.40%) | 2,012,500 |
15 Nov 2007 | HKD | 10.2 | 10.22 | 9.96 | 9.99 | 9.99 | -0.21 (-2.06%) | 2,701,600 |
14 Nov 2007 | HKD | 10.1 | 10.42 | 10.04 | 10.2 | 10.2 | +0.35 (+3.55%) | 6,122,000 |
13 Nov 2007 | HKD | 9.42 | 9.88 | 9.3 | 9.85 | 9.85 | +0.43 (+4.56%) | 8,164,000 |
12 Nov 2007 | HKD | 9.79 | 9.79 | 9.35 | 9.42 | 9.42 | -0.38 (-3.88%) | 5,773,000 |
9 Nov 2007 | HKD | 9.56 | 9.86 | 9.56 | 9.8 | 9.8 | +0.05 (+0.51%) | 4,553,400 |
8 Nov 2007 | HKD | 9.89 | 9.96 | 9.55 | 9.75 | 9.75 | -0.43 (-4.22%) | 5,655,000 |
7 Nov 2007 | HKD | 10.38 | 10.7 | 10.08 | 10.18 | 10.18 | -0.2 (-1.93%) | 11,216,000 |
6 Nov 2007 | HKD | 9.6 | 10.6 | 9.6 | 10.38 | 10.38 | +0.72 (+7.45%) | 17,129,000 |
5 Nov 2007 | HKD | 9.55 | 9.72 | 9.21 | 9.66 | 9.66 | +0.13 (+1.36%) | 15,375,000 |
2 Nov 2007 | HKD | 9.3 | 9.59 | 9.2 | 9.53 | 9.53 | -0.07 (-0.73%) | 9,242,000 |
1 Nov 2007 | HKD | 9.5 | 9.76 | 9.2 | 9.6 | 9.6 | +0.2 (+2.13%) | 17,518,600 |
31 Oct 2007 | HKD | 9.2 | 9.63 | 9.05 | 9.4 | 9.4 | +0.4 (+4.44%) | 36,828,000 |
30 Oct 2007 | HKD | 8.68 | 9.11 | 8.63 | 9 | 9 | +0.32 (+3.69%) | 23,522,449 |
29 Oct 2007 | HKD | 8.54 | 8.8 | 8.54 | 8.68 | 8.68 | +0.21 (+2.48%) | 13,097,000 |
26 Oct 2007 | HKD | 8.25 | 8.7 | 8.2 | 8.47 | 8.47 | +0.22 (+2.67%) | 11,279,000 |
25 Oct 2007 | HKD | 8.3 | 8.39 | 8.15 | 8.25 | 8.25 | -0.01 (-0.12%) | 4,664,000 |
24 Oct 2007 | HKD | 8.38 | 8.4 | 8.1 | 8.26 | 8.26 | -0.1 (-1.20%) | 6,680,000 |
23 Oct 2007 | HKD | 8.29 | 8.42 | 8.27 | 8.36 | 8.36 | +0.05 (+0.60%) | 5,008,000 |
22 Oct 2007 | HKD | 7.9 | 8.44 | 7.78 | 8.31 | 8.31 | -0.01 (-0.12%) | 4,756,000 |
19 Oct 2007 | HKD | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 8.4 | 8.43 | 8.22 | 8.32 | 8.32 | -0.05 (-0.60%) | 5,400,000 |
17 Oct 2007 | HKD | 8 | 8.4 | 7.98 | 8.37 | 8.37 | +0.26 (+3.21%) | 11,565,000 |
16 Oct 2007 | HKD | 8.03 | 8.18 | 8.03 | 8.11 | 8.11 | -0.06 (-0.73%) | 6,869,000 |
15 Oct 2007 | HKD | 8.11 | 8.2 | 8.01 | 8.17 | 8.17 | +0.05 (+0.62%) | 5,652,575 |
12 Oct 2007 | HKD | 8.16 | 8.2 | 8.07 | 8.12 | 8.12 | -0.24 (-2.87%) | 5,275,000 |
11 Oct 2007 | HKD | 8.12 | 8.4 | 8 | 8.36 | 8.36 | +0.24 (+2.96%) | 8,252,000 |