Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
14 Nov 2007 | HKD | 2.3 | 2.4 | 2.29 | 2.39 | 2.39 | +0.1 (+4.37%) | 2,994,000 |
13 Nov 2007 | HKD | 2.35 | 2.38 | 2.23 | 2.29 | 2.29 | -0.07 (-2.97%) | 2,430,000 |
12 Nov 2007 | HKD | 2.43 | 2.43 | 2.25 | 2.36 | 2.36 | -0.08 (-3.28%) | 2,938,000 |
9 Nov 2007 | HKD | 2.38 | 2.47 | 2.38 | 2.44 | 2.44 | +0.05 (+2.09%) | 2,256,000 |
8 Nov 2007 | HKD | 2.45 | 2.48 | 2.33 | 2.39 | 2.39 | -0.09 (-3.63%) | 2,148,000 |
7 Nov 2007 | HKD | 2.28 | 2.5 | 2.28 | 2.48 | 2.48 | +0.19 (+8.30%) | 2,640,000 |
6 Nov 2007 | HKD | 2.23 | 2.34 | 2.23 | 2.29 | 2.29 | +0.07 (+3.15%) | 1,496,000 |
5 Nov 2007 | HKD | 2.38 | 2.38 | 2.22 | 2.22 | 2.22 | -0.12 (-5.13%) | 2,620,000 |
2 Nov 2007 | HKD | 2.47 | 2.47 | 2.25 | 2.34 | 2.34 | -0.01 (-0.43%) | 2,230,000 |
1 Nov 2007 | HKD | 2.45 | 2.45 | 2.22 | 2.35 | 2.35 | -0.1 (-4.08%) | 5,244,000 |
31 Oct 2007 | HKD | 2.5 | 2.5 | 2.39 | 2.45 | 2.45 | -0.09 (-3.54%) | 2,500,000 |
30 Oct 2007 | HKD | 2.57 | 2.6 | 2.48 | 2.54 | 2.54 | -0.01 (-0.39%) | 4,182,000 |
29 Oct 2007 | HKD | 2.4 | 2.58 | 2.39 | 2.55 | 2.55 | +0.15 (+6.25%) | 11,414,000 |
26 Oct 2007 | HKD | 2.3 | 2.42 | 2.25 | 2.4 | 2.4 | +0.18 (+8.11%) | 5,262,000 |
25 Oct 2007 | HKD | 2.19 | 2.25 | 2.15 | 2.22 | 2.22 | +0.02 (+0.91%) | 3,302,000 |
24 Oct 2007 | HKD | 2.25 | 2.27 | 2.1 | 2.2 | 2.2 | 0.0 (0.0%) | 2,494,000 |
23 Oct 2007 | HKD | 2.1 | 2.28 | 2.07 | 2.2 | 2.2 | +0.05 (+2.33%) | 3,310,000 |
22 Oct 2007 | HKD | 1.88 | 2.27 | 1.83 | 2.15 | 2.15 | +0.28 (+14.97%) | 20,482,000 |