Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2007 | HKD | 3.46 | 3.5 | 3.46 | 3.5 | 3.5 | +0.1 (+2.94%) | 41,000 |
19 Dec 2007 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | +0.17 (+5.26%) | 5,000 |
18 Dec 2007 | HKD | 3.2 | 3.24 | 3.2 | 3.23 | 3.23 | -0.07 (-2.12%) | 137,000 |
17 Dec 2007 | HKD | 3.4 | 3.4 | 3.22 | 3.3 | 3.3 | -0.2 (-5.71%) | 449,000 |
14 Dec 2007 | HKD | 3.47 | 3.5 | 3.47 | 3.5 | 3.5 | +0.01 (+0.29%) | 80,000 |
13 Dec 2007 | HKD | 3.4 | 3.49 | 3.4 | 3.49 | 3.49 | -0.01 (-0.29%) | 115,000 |
12 Dec 2007 | HKD | 3.4 | 3.5 | 3.4 | 3.5 | 3.5 | +0.1 (+2.94%) | 131,000 |
11 Dec 2007 | HKD | 3.4 | 3.46 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 235,000 |
10 Dec 2007 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | -0.01 (-0.29%) | 272,000 |
7 Dec 2007 | HKD | 3.5 | 3.5 | 3.4 | 3.41 | 3.41 | -0.11 (-3.13%) | 301,000 |
6 Dec 2007 | HKD | 3.45 | 3.52 | 3.4 | 3.52 | 3.52 | +0.12 (+3.53%) | 91,000 |
5 Dec 2007 | HKD | 3.4 | 3.6 | 3.4 | 3.4 | 3.4 | -0.04 (-1.16%) | 2,866,000 |
4 Dec 2007 | HKD | 3.4 | 3.5 | 3.4 | 3.44 | 3.44 | +0.04 (+1.18%) | 181,000 |
3 Dec 2007 | HKD | 3.41 | 3.41 | 3.4 | 3.4 | 3.4 | -0.1 (-2.86%) | 745,000 |
30 Nov 2007 | HKD | 3.42 | 3.5 | 3.4 | 3.5 | 3.5 | +0.05 (+1.45%) | 212,000 |
29 Nov 2007 | HKD | 3.49 | 3.5 | 3.4 | 3.45 | 3.45 | -0.05 (-1.43%) | 1,697,000 |
28 Nov 2007 | HKD | 3.4 | 3.58 | 3.4 | 3.5 | 3.5 | +0.09 (+2.64%) | 441,000 |
27 Nov 2007 | HKD | 3.49 | 3.71 | 3.41 | 3.41 | 3.41 | -0.08 (-2.29%) | 430,000 |
26 Nov 2007 | HKD | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.01 (-0.29%) | 51,000 |
23 Nov 2007 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 47,000 |
22 Nov 2007 | HKD | 3.4 | 3.5 | 3.4 | 3.5 | 3.5 | +0.05 (+1.45%) | 545,000 |
21 Nov 2007 | HKD | 3.44 | 3.45 | 3.4 | 3.45 | 3.45 | -0.008 (-0.23%) | 173,000 |
20 Nov 2007 | HKD | 3.458 | 3.458 | 3.458 | 3.458 | 3.458 | +0.038 (+1.11%) | 190,000 |
19 Nov 2007 | HKD | 3.45 | 3.5 | 3.42 | 3.42 | 3.42 | -0.09 (-2.56%) | 58,000 |
16 Nov 2007 | HKD | 3.45 | 3.53 | 3.45 | 3.51 | 3.51 | +0.06 (+1.74%) | 110,000 |
15 Nov 2007 | HKD | 3.48 | 3.5 | 3.44 | 3.45 | 3.45 | -0.02 (-0.58%) | 29,000 |
14 Nov 2007 | HKD | 3.5 | 3.9 | 3.43 | 3.47 | 3.47 | +0.07 (+2.06%) | 511,000 |
13 Nov 2007 | HKD | 3.5 | 3.5 | 3.4 | 3.4 | 3.4 | -0.1 (-2.86%) | 120,000 |
12 Nov 2007 | HKD | 3.4 | 3.5 | 3.4 | 3.5 | 3.5 | +0.1 (+2.94%) | 331,000 |
9 Nov 2007 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |