Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2007 | HKD | 8.2 | 8.33 | 8.08 | 8.12 | 8.12 | -0.08 (-0.98%) | 5,196,200 |
9 Oct 2007 | HKD | 8.09 | 8.2 | 8.09 | 8.2 | 8.2 | +0.01 (+0.12%) | 5,295,000 |
8 Oct 2007 | HKD | 8.28 | 8.32 | 8.1 | 8.19 | 8.19 | -0.13 (-1.56%) | 6,049,500 |
5 Oct 2007 | HKD | 8.24 | 8.38 | 8.17 | 8.32 | 8.32 | +0.08 (+0.97%) | 4,734,500 |
4 Oct 2007 | HKD | 8.29 | 8.29 | 8.14 | 8.24 | 8.24 | -0.06 (-0.72%) | 5,601,604 |
3 Oct 2007 | HKD | 8.65 | 8.65 | 8.2 | 8.3 | 8.3 | -0.36 (-4.16%) | 9,473,900 |
2 Oct 2007 | HKD | 8.48 | 8.77 | 8.36 | 8.66 | 8.66 | +0.2 (+2.36%) | 10,750,500 |
1 Oct 2007 | HKD | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 8.35 | 8.55 | 8.3 | 8.46 | 8.46 | +0.01 (+0.12%) | 5,468,500 |
27 Sep 2007 | HKD | 8.46 | 8.6 | 8.33 | 8.45 | 8.45 | 0.0 (0.0%) | 5,924,000 |
26 Sep 2007 | HKD | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 8.25 | 8.65 | 8.1 | 8.45 | 8.45 | +0.25 (+3.05%) | 14,169,000 |
24 Sep 2007 | HKD | 8.5 | 8.65 | 8.17 | 8.2 | 8.2 | -0.25 (-2.96%) | 12,351,000 |
21 Sep 2007 | HKD | 8.71 | 8.71 | 8.4 | 8.45 | 8.45 | -0.26 (-2.99%) | 8,600,300 |
20 Sep 2007 | HKD | 8.7 | 8.88 | 8.6 | 8.71 | 8.71 | +0.06 (+0.69%) | 9,819,000 |
19 Sep 2007 | HKD | 8.9 | 8.98 | 8.63 | 8.65 | 8.65 | -0.09 (-1.03%) | 12,057,000 |
18 Sep 2007 | HKD | 8.53 | 8.9 | 8.5 | 8.74 | 8.74 | +0.19 (+2.22%) | 7,497,000 |
17 Sep 2007 | HKD | 8.65 | 8.75 | 8.51 | 8.55 | 8.55 | -0.22 (-2.51%) | 7,497,000 |
14 Sep 2007 | HKD | 8.9 | 8.94 | 8.65 | 8.77 | 8.77 | +0.02 (+0.23%) | 7,637,000 |
13 Sep 2007 | HKD | 9.2 | 9.25 | 8.51 | 8.75 | 8.75 | -0.24 (-2.67%) | 19,359,000 |
12 Sep 2007 | HKD | 9.4 | 9.4 | 8.97 | 8.99 | 8.99 | -0.19 (-2.07%) | 13,113,000 |
11 Sep 2007 | HKD | 8.81 | 9.27 | 8.81 | 9.18 | 9.18 | +0.58 (+6.74%) | 38,781,000 |
10 Sep 2007 | HKD | 8 | 8.85 | 7.95 | 8.6 | 8.6 | +0.53 (+6.57%) | 30,681,500 |
7 Sep 2007 | HKD | 8.16 | 8.16 | 8.03 | 8.07 | 8.07 | -0.04 (-0.49%) | 5,521,500 |
6 Sep 2007 | HKD | 7.92 | 8.12 | 7.9 | 8.11 | 8.11 | +0.11 (+1.38%) | 4,771,000 |
5 Sep 2007 | HKD | 8.16 | 8.16 | 7.9 | 8 | 8 | -0.07 (-0.87%) | 5,269,000 |
4 Sep 2007 | HKD | 8.11 | 8.21 | 8 | 8.07 | 8.07 | -0.03 (-0.37%) | 4,885,618 |
3 Sep 2007 | HKD | 8.02 | 8.28 | 7.95 | 8.1 | 8.1 | +0.17 (+2.14%) | 11,830,000 |
31 Aug 2007 | HKD | 7.81 | 8.04 | 7.81 | 7.93 | 7.93 | +0.12 (+1.54%) | 6,945,200 |
30 Aug 2007 | HKD | 8.05 | 8.13 | 7.77 | 7.81 | 7.81 | -0.09 (-1.14%) | 4,163,000 |