Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2007 | HKD | 1.15 | 1.2 | 1.13 | 1.2 | 1.2 | +0.08 (+7.14%) | 1,300,000 |
5 Sep 2007 | HKD | 1.21 | 1.21 | 1.08 | 1.12 | 1.12 | -0.06 (-5.08%) | 2,028,000 |
4 Sep 2007 | HKD | 1.18 | 1.23 | 1.13 | 1.18 | 1.18 | -0.05 (-4.07%) | 1,488,000 |
3 Sep 2007 | HKD | 1.24 | 1.25 | 1.17 | 1.23 | 1.23 | -0.03 (-2.38%) | 1,042,000 |
31 Aug 2007 | HKD | 1.26 | 1.3 | 1.22 | 1.26 | 1.26 | -0.02 (-1.56%) | 1,630,000 |
30 Aug 2007 | HKD | 1.3 | 1.3 | 1.25 | 1.28 | 1.28 | -0.02 (-1.54%) | 814,000 |
29 Aug 2007 | HKD | 1.29 | 1.34 | 1.25 | 1.3 | 1.3 | -0.03 (-2.26%) | 1,570,000 |
28 Aug 2007 | HKD | 1.28 | 1.34 | 1.27 | 1.33 | 1.33 | -0.01 (-0.75%) | 1,814,000 |
27 Aug 2007 | HKD | 1.33 | 1.34 | 1.3 | 1.34 | 1.34 | +0.06 (+4.69%) | 2,094,000 |
24 Aug 2007 | HKD | 1.19 | 1.28 | 1.19 | 1.28 | 1.28 | +0.05 (+4.07%) | 2,850,000 |
23 Aug 2007 | HKD | 1.13 | 1.23 | 1.1 | 1.23 | 1.23 | +0.1 (+8.85%) | 2,608,000 |
22 Aug 2007 | HKD | 1.12 | 1.13 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 412,000 |
21 Aug 2007 | HKD | 1.16 | 1.2 | 1.08 | 1.13 | 1.13 | 0.0 (0.0%) | 2,882,000 |
20 Aug 2007 | HKD | 1.08 | 1.17 | 1.08 | 1.13 | 1.13 | +0.04 (+3.67%) | 2,996,000 |
17 Aug 2007 | HKD | 1.05 | 1.09 | 0.94 | 1.09 | 1.09 | -0.01 (-0.91%) | 1,924,000 |
16 Aug 2007 | HKD | 1.18 | 1.18 | 1 | 1.1 | 1.1 | -0.1 (-8.33%) | 1,968,000 |
15 Aug 2007 | HKD | 1.25 | 1.28 | 1.19 | 1.2 | 1.2 | -0.1 (-7.69%) | 2,056,000 |
14 Aug 2007 | HKD | 1.3 | 1.3 | 1.25 | 1.3 | 1.3 | -0.02 (-1.52%) | 544,000 |
13 Aug 2007 | HKD | 1.3 | 1.33 | 1.25 | 1.32 | 1.32 | +0.02 (+1.54%) | 2,784,000 |
10 Aug 2007 | HKD | 1.2 | 1.39 | 1.13 | 1.3 | 1.3 | +0.09 (+7.44%) | 3,132,000 |
9 Aug 2007 | HKD | 1.16 | 1.22 | 1.15 | 1.21 | 1.21 | +0.17 (+16.35%) | 3,148,000 |
8 Aug 2007 | HKD | 1.32 | 1.35 | 0.98 | 1.04 | 1.04 | 0.0 (0.0%) | 3,822 |
7 Aug 2007 | HKD | 1.32 | 1.35 | 0.98 | 1.04 | 1.04 | -0.28 (-21.21%) | 3,822,000 |
6 Aug 2007 | HKD | 1.38 | 1.49 | 1.25 | 1.32 | 1.32 | -0.11 (-7.69%) | 8,340,000 |
3 Aug 2007 | HKD | 1.75 | 1.75 | 1.43 | 1.43 | 1.43 | -0.32 (-18.29%) | 23,966,000 |
2 Aug 2007 | HKD | 1.33 | 1.75 | 1.32 | 1.75 | 1.75 | +0.45 (+34.62%) | 30,598,000 |
1 Aug 2007 | HKD | 1.08 | 1.32 | 1.08 | 1.3 | 1.3 | +0.24 (+22.64%) | 26,888,000 |
31 Jul 2007 | HKD | 0.9 | 1.2 | 0.9 | 1.06 | 1.06 | +0.15 (+16.48%) | 12,144,000 |
30 Jul 2007 | HKD | 0.89 | 0.91 | 0.88 | 0.91 | 0.91 | 0.0 (0.0%) | 378,000 |
27 Jul 2007 | HKD | 0.9 | 0.92 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 1,108,000 |