Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 | -0.07 (-1.99%) | 1,697,000 |
28 Nov 2007 | HKD | 3.4 | 3.58 | 3.4 | 3.52 | 3.52 | +0.11 (+3.23%) | 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 | +0.03 (+0.88%) | 173,000 |
20 Nov 2007 | HKD | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 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 | -0.12 (-3.41%) | 0 |
8 Nov 2007 | HKD | 3.4 | 3.7 | 3.4 | 3.52 | 3.52 | +0.12 (+3.53%) | 548 |
7 Nov 2007 | HKD | 3.52 | 3.7 | 3.4 | 3.4 | 3.4 | -0.1 (-2.86%) | 141,000 |
6 Nov 2007 | HKD | 3.51 | 3.53 | 3.5 | 3.5 | 3.5 | -0.03 (-0.85%) | 112,000 |
5 Nov 2007 | HKD | 3.5 | 3.53 | 3.49 | 3.53 | 3.53 | +0.05 (+1.44%) | 144,000 |
2 Nov 2007 | HKD | 3.4 | 3.5 | 3.4 | 3.48 | 3.48 | -0.03 (-0.85%) | 88,000 |
1 Nov 2007 | HKD | 3.51 | 3.53 | 3.47 | 3.51 | 3.51 | +0.01 (+0.29%) | 360,000 |
31 Oct 2007 | HKD | 3.4 | 3.51 | 3.4 | 3.5 | 3.5 | +0.1 (+2.94%) | 399,000 |
30 Oct 2007 | HKD | 3.45 | 3.5 | 3.25 | 3.4 | 3.4 | +0.04 (+1.19%) | 309,000 |
29 Oct 2007 | HKD | 3.37 | 3.4 | 3.34 | 3.36 | 3.36 | -0.04 (-1.18%) | 5,299,000 |
26 Oct 2007 | HKD | 3.4 | 3.5 | 3.37 | 3.4 | 3.4 | -0.04 (-1.16%) | 444,000 |
25 Oct 2007 | HKD | 3.4 | 3.5 | 3.31 | 3.44 | 3.44 | -0.06 (-1.71%) | 1,078,000 |
24 Oct 2007 | HKD | 3.46 | 3.53 | 3.42 | 3.5 | 3.5 | +0.06 (+1.74%) | 651,000 |
23 Oct 2007 | HKD | 3.41 | 3.49 | 3.39 | 3.44 | 3.44 | +0.06 (+1.78%) | 1,130,000 |