Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2007 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 2.6 | 2.7 | 2.6 | 2.7 | 2.7 | +0.07 (+2.66%) | 442,000 |
21 Dec 2007 | HKD | 2.6 | 2.63 | 2.58 | 2.63 | 2.63 | -0.01 (-0.38%) | 1,844,000 |
20 Dec 2007 | HKD | 2.61 | 2.73 | 2.6 | 2.64 | 2.64 | -0.01 (-0.38%) | 1,510,000 |
19 Dec 2007 | HKD | 2.59 | 2.69 | 2.57 | 2.65 | 2.65 | +0.08 (+3.11%) | 2,696,000 |
18 Dec 2007 | HKD | 2.6 | 2.6 | 2.52 | 2.57 | 2.57 | -0.06 (-2.28%) | 628,000 |
17 Dec 2007 | HKD | 2.64 | 2.69 | 2.59 | 2.63 | 2.63 | -0.04 (-1.50%) | 1,046,000 |
14 Dec 2007 | HKD | 2.7 | 2.72 | 2.53 | 2.67 | 2.67 | -0.01 (-0.37%) | 2,746,000 |
13 Dec 2007 | HKD | 2.67 | 2.72 | 2.65 | 2.68 | 2.68 | -0.02 (-0.74%) | 1,260,000 |
12 Dec 2007 | HKD | 2.63 | 2.75 | 2.6 | 2.7 | 2.7 | +0.05 (+1.89%) | 2,084,000 |
11 Dec 2007 | HKD | 2.64 | 2.69 | 2.6 | 2.65 | 2.65 | 0.0 (0.0%) | 882,000 |
10 Dec 2007 | HKD | 2.6 | 2.72 | 2.59 | 2.65 | 2.65 | -0.08 (-2.93%) | 1,500,000 |
7 Dec 2007 | HKD | 2.85 | 2.85 | 2.7 | 2.73 | 2.73 | -0.08 (-2.85%) | 2,888,000 |
6 Dec 2007 | HKD | 2.81 | 2.92 | 2.78 | 2.81 | 2.81 | -0.04 (-1.40%) | 1,904,000 |
5 Dec 2007 | HKD | 2.95 | 2.95 | 2.83 | 2.85 | 2.85 | -0.04 (-1.38%) | 1,124,000 |
4 Dec 2007 | HKD | 2.93 | 2.94 | 2.84 | 2.89 | 2.89 | -0.03 (-1.03%) | 1,730,000 |
3 Dec 2007 | HKD | 2.9 | 2.99 | 2.9 | 2.92 | 2.92 | 0.0 (0.0%) | 3,130,000 |
30 Nov 2007 | HKD | 2.76 | 3.05 | 2.74 | 2.92 | 2.92 | +0.18 (+6.57%) | 6,093,000 |
29 Nov 2007 | HKD | 2.82 | 2.82 | 2.71 | 2.74 | 2.74 | -0.01 (-0.36%) | 2,060,000 |
28 Nov 2007 | HKD | 2.78 | 2.79 | 2.72 | 2.75 | 2.75 | -0.03 (-1.08%) | 978,000 |
27 Nov 2007 | HKD | 2.8 | 2.83 | 2.73 | 2.78 | 2.78 | +0.02 (+0.72%) | 1,668,000 |
26 Nov 2007 | HKD | 2.8 | 2.87 | 2.73 | 2.76 | 2.76 | +0.01 (+0.36%) | 1,162,000 |
23 Nov 2007 | HKD | 2.79 | 2.8 | 2.73 | 2.75 | 2.75 | +0.01 (+0.36%) | 950,000 |
22 Nov 2007 | HKD | 2.86 | 2.89 | 2.71 | 2.74 | 2.74 | -0.12 (-4.20%) | 2,808,000 |
21 Nov 2007 | HKD | 2.9 | 2.92 | 2.74 | 2.86 | 2.86 | -0.06 (-2.05%) | 4,262,000 |
20 Nov 2007 | HKD | 2.97 | 2.97 | 2.71 | 2.92 | 2.92 | -0.02 (-0.68%) | 4,216,000 |
19 Nov 2007 | HKD | 3.29 | 3.38 | 2.94 | 2.94 | 2.94 | -0.06 (-2%) | 17,861,700 |
16 Nov 2007 | HKD | 2.5 | 3.1 | 2.45 | 3 | 3 | +0.51 (+20.48%) | 15,372,000 |
15 Nov 2007 | HKD | 2.4 | 2.5 | 2.38 | 2.49 | 2.49 | +0.1 (+4.18%) | 5,562,000 |