Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2007 | HKD | 0.61 | 0.61 | 0.59 | 0.59 | 0.5865 | 0.0 (0.0%) | 46,275 |
24 Oct 2007 | HKD | 0.59 | 0.6 | 0.55 | 0.59 | 0.5865 | -0.01 (-1.67%) | 128,766 |
23 Oct 2007 | HKD | 0.6 | 0.6 | 0.59 | 0.6 | 0.5964 | 0.0 (0.0%) | 392,335 |
22 Oct 2007 | HKD | 0.63 | 0.63 | 0.56 | 0.6 | 0.5964 | -0.03 (-4.76%) | 724,311 |
19 Oct 2007 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.6262 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 0.6262 | 0.0 (0.0%) | 450,683 |
17 Oct 2007 | HKD | 0.64 | 0.66 | 0.63 | 0.63 | 0.6262 | -0.01 (-1.56%) | 525,126 |
16 Oct 2007 | HKD | 0.6 | 0.72 | 0.6 | 0.64 | 0.6362 | +0.04 (+6.67%) | 790,707 |
15 Oct 2007 | HKD | 0.6 | 0.61 | 0.59 | 0.6 | 0.5964 | 0.0 (0.0%) | 352,096 |
12 Oct 2007 | HKD | 0.62 | 0.62 | 0.59 | 0.6 | 0.5964 | -0.03 (-4.76%) | 331,976 |
11 Oct 2007 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 0.6262 | -0.01 (-1.56%) | 158,946 |
10 Oct 2007 | HKD | 0.63 | 0.67 | 0.63 | 0.64 | 0.6362 | +0.01 (+1.59%) | 283,689 |
9 Oct 2007 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.6262 | +0.01 (+1.61%) | 293,749 |
8 Oct 2007 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 0.6163 | 0.0 (0.0%) | 171,018 |
5 Oct 2007 | HKD | 0.63 | 0.64 | 0.62 | 0.62 | 0.6163 | -0.01 (-1.59%) | 154,922 |
4 Oct 2007 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.6262 | 0.0 (0.0%) | 342,036 |
3 Oct 2007 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 0.6262 | -0.01 (-1.56%) | 261,557 |
2 Oct 2007 | HKD | 0.64 | 0.65 | 0.62 | 0.64 | 0.6362 | 0.0 (0.0%) | 641,820 |
1 Oct 2007 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.6362 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 0.65 | 0.66 | 0.64 | 0.64 | 0.6362 | -0.02 (-3.03%) | 392,335 |
27 Sep 2007 | HKD | 0.67 | 0.67 | 0.65 | 0.66 | 0.6561 | +0.01 (+1.54%) | 197,174 |
26 Sep 2007 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.6461 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 0.66 | 0.66 | 0.65 | 0.65 | 0.6461 | 0.0 (0.0%) | 203,210 |
24 Sep 2007 | HKD | 0.69 | 0.69 | 0.65 | 0.65 | 0.6461 | -0.04 (-5.80%) | 1,585,437 |
21 Sep 2007 | HKD | 0.69 | 0.7 | 0.69 | 0.69 | 0.6859 | 0.0 (0.0%) | 283,689 |
20 Sep 2007 | HKD | 0.71 | 0.72 | 0.69 | 0.69 | 0.6859 | -0.02 (-2.82%) | 203,210 |
19 Sep 2007 | HKD | 0.73 | 0.73 | 0.71 | 0.71 | 0.7058 | -0.02 (-2.74%) | 110,659 |
18 Sep 2007 | HKD | 0.72 | 0.73 | 0.72 | 0.73 | 0.7257 | +0.01 (+1.39%) | 181,078 |
17 Sep 2007 | HKD | 0.7 | 0.72 | 0.7 | 0.72 | 0.7157 | +0.02 (+2.86%) | 263,569 |
14 Sep 2007 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.6958 | 0.0 (0.0%) | 1,344,000 |