Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2007 | HKD | 3.9 | 3.9 | 3.84 | 3.9 | 3.9 | -0.03 (-0.76%) | 214,000 |
7 Sep 2007 | HKD | 3.9 | 3.98 | 3.9 | 3.93 | 3.93 | -0.01 (-0.25%) | 76,000 |
6 Sep 2007 | HKD | 3.99 | 3.99 | 3.8 | 3.94 | 3.94 | -0.04 (-1.01%) | 258,000 |
5 Sep 2007 | HKD | 3.95 | 3.98 | 3.95 | 3.98 | 3.98 | +0.03 (+0.76%) | 233,000 |
4 Sep 2007 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.04 (-1.00%) | 101,000 |
3 Sep 2007 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 1,034,000 |
31 Aug 2007 | HKD | 3.92 | 4.1 | 3.86 | 3.99 | 3.99 | -0.13 (-3.16%) | 216 |
30 Aug 2007 | HKD | 4.13 | 4.15 | 4.1 | 4.12 | 4.12 | -0.18 (-4.19%) | 302,000 |
29 Aug 2007 | HKD | 4.25 | 4.3 | 4.2 | 4.3 | 4.3 | +0.02 (+0.47%) | 36,000 |
28 Aug 2007 | HKD | 4.35 | 4.35 | 4.28 | 4.28 | 4.28 | -0.12 (-2.73%) | 7,000 |
27 Aug 2007 | HKD | 4.32 | 4.41 | 4.32 | 4.4 | 4.4 | +0.16 (+3.77%) | 33,000 |
24 Aug 2007 | HKD | 4.15 | 4.25 | 4.14 | 4.24 | 4.24 | +0.08 (+1.92%) | 168,000 |
23 Aug 2007 | HKD | 4.07 | 4.16 | 4.05 | 4.16 | 4.16 | +0.09 (+2.21%) | 158,000 |
22 Aug 2007 | HKD | 4 | 4.07 | 4 | 4.07 | 4.07 | +0.07 (+1.75%) | 61,000 |
21 Aug 2007 | HKD | 3.83 | 4 | 3.83 | 4 | 4 | +0.2 (+5.26%) | 152,000 |
20 Aug 2007 | HKD | 3.75 | 3.9 | 3.75 | 3.8 | 3.8 | +0.06 (+1.60%) | 94,000 |
17 Aug 2007 | HKD | 3.74 | 3.76 | 3.74 | 3.74 | 3.74 | -0.16 (-4.10%) | 680,000 |
16 Aug 2007 | HKD | 3.96 | 4 | 3.9 | 3.9 | 3.9 | -0.11 (-2.74%) | 443,000 |
15 Aug 2007 | HKD | 4 | 4.03 | 4 | 4.01 | 4.01 | -0.07 (-1.72%) | 251,000 |
14 Aug 2007 | HKD | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | -0.04 (-0.97%) | 147,000 |
13 Aug 2007 | HKD | 3.98 | 4.12 | 3.98 | 4.12 | 4.12 | +0.17 (+4.30%) | 181,000 |
10 Aug 2007 | HKD | 3.96 | 3.99 | 3.92 | 3.95 | 3.95 | -0.05 (-1.25%) | 1,963,000 |
9 Aug 2007 | HKD | 4 | 4 | 3.98 | 4 | 4 | 0.0 (0.0%) | 627,000 |
8 Aug 2007 | HKD | 4.01 | 4.02 | 3.96 | 4 | 4 | 0.0 (0.0%) | 471,000 |
7 Aug 2007 | HKD | 4.02 | 4.22 | 3.95 | 4 | 4 | +0.01 (+0.25%) | 393,000 |
6 Aug 2007 | HKD | 4 | 4 | 3.96 | 3.99 | 3.99 | -0.06 (-1.48%) | 49,000 |
3 Aug 2007 | HKD | 4.12 | 4.12 | 3.98 | 4.05 | 4.05 | -0.13 (-3.11%) | 202,000 |
2 Aug 2007 | HKD | 3.99 | 4.32 | 3.99 | 4.18 | 4.18 | +0.19 (+4.76%) | 711,000 |
1 Aug 2007 | HKD | 4 | 4 | 3.95 | 3.99 | 3.99 | +0.03 (+0.76%) | 601,256 |
31 Jul 2007 | HKD | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0 (0.0%) | 0 |