Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2007 | HKD | 3.66 | 3.66 | 3.3 | 3.38 | 3.38 | -0.31 (-8.40%) | 1,032,000 |
19 Oct 2007 | HKD | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 3.5 | 3.7 | 3.5 | 3.69 | 3.69 | -0.01 (-0.27%) | 1,094,000 |
17 Oct 2007 | HKD | 3.65 | 3.7 | 3.6 | 3.7 | 3.7 | +0.01 (+0.27%) | 3,581,000 |
16 Oct 2007 | HKD | 3.7 | 3.7 | 3.65 | 3.69 | 3.69 | -0.01 (-0.27%) | 1,352,000 |
15 Oct 2007 | HKD | 3.67 | 3.7 | 3.67 | 3.7 | 3.7 | +0.05 (+1.37%) | 350,000 |
12 Oct 2007 | HKD | 3.6 | 3.65 | 3.6 | 3.65 | 3.65 | +0.05 (+1.39%) | 353,000 |
11 Oct 2007 | HKD | 3.4 | 3.6 | 3.4 | 3.6 | 3.6 | +0.2 (+5.88%) | 456,000 |
10 Oct 2007 | HKD | 3.4 | 3.45 | 3.4 | 3.4 | 3.4 | +0.09 (+2.72%) | 180,000 |
9 Oct 2007 | HKD | 3.31 | 3.32 | 3.3 | 3.31 | 3.31 | +0.01 (+0.30%) | 1,455,000 |
8 Oct 2007 | HKD | 3.5 | 3.5 | 3.3 | 3.3 | 3.3 | -0.2 (-5.71%) | 1,351,000 |
5 Oct 2007 | HKD | 3.69 | 3.69 | 3.4 | 3.5 | 3.5 | -0.18 (-4.89%) | 747,000 |
4 Oct 2007 | HKD | 3.7 | 3.7 | 3.63 | 3.68 | 3.68 | -0.02 (-0.54%) | 178,000 |
3 Oct 2007 | HKD | 3.54 | 3.75 | 3.54 | 3.7 | 3.7 | -0.04 (-1.07%) | 883,000 |
2 Oct 2007 | HKD | 3.7 | 3.75 | 3.7 | 3.74 | 3.74 | +0.06 (+1.63%) | 1,190,000 |
1 Oct 2007 | HKD | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 3.68 | 3.69 | 3.65 | 3.68 | 3.68 | +0.01 (+0.27%) | 508,000 |
27 Sep 2007 | HKD | 3.68 | 3.75 | 3.63 | 3.67 | 3.67 | -0.02 (-0.54%) | 761,000 |
26 Sep 2007 | HKD | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 3.7 | 3.7 | 3.69 | 3.69 | 3.69 | -0.06 (-1.60%) | 354,000 |
24 Sep 2007 | HKD | 3.7 | 3.75 | 3.69 | 3.75 | 3.75 | +0.05 (+1.35%) | 392,000 |
21 Sep 2007 | HKD | 3.4 | 3.72 | 3.4 | 3.7 | 3.7 | -0.05 (-1.33%) | 3,125,000 |
20 Sep 2007 | HKD | 3.7 | 3.75 | 3.7 | 3.75 | 3.75 | +0.05 (+1.35%) | 1,728,000 |
19 Sep 2007 | HKD | 3.74 | 3.8 | 3.65 | 3.7 | 3.7 | -0.1 (-2.63%) | 2,037,000 |
18 Sep 2007 | HKD | 3.8 | 3.8 | 3.77 | 3.8 | 3.8 | -0.01 (-0.26%) | 524,000 |
17 Sep 2007 | HKD | 3.84 | 3.84 | 3.75 | 3.81 | 3.81 | -0.04 (-1.04%) | 161,000 |
14 Sep 2007 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 232,000 |
13 Sep 2007 | HKD | 3.9 | 3.9 | 3.8 | 3.85 | 3.85 | 0.0 (0.0%) | 117,000 |
12 Sep 2007 | HKD | 3.83 | 3.85 | 3.82 | 3.85 | 3.85 | 0.0 (0.0%) | 51,000 |
11 Sep 2007 | HKD | 3.9 | 3.9 | 3.81 | 3.85 | 3.85 | -0.05 (-1.28%) | 586,844 |