Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2007 | HKD | 3.85 | 3.85 | 3.75 | 3.8 | 2.8788 | -0.1 (-2.56%) | 411,840 |
3 Sep 2007 | HKD | 3.93 | 3.93 | 3.7 | 3.9 | 2.9545 | +0.17 (+4.56%) | 562,320 |
31 Aug 2007 | HKD | 3.72 | 3.73 | 3.65 | 3.73 | 2.8258 | -0.01 (-0.27%) | 18,215,999 |
30 Aug 2007 | HKD | 3.7 | 3.74 | 3.67 | 3.74 | 2.8333 | +0.08 (+2.19%) | 303,600 |
29 Aug 2007 | HKD | 3.12 | 3.68 | 3.12 | 3.66 | 2.7727 | +0.06 (+1.67%) | 79,200 |
28 Aug 2007 | HKD | 3.69 | 3.69 | 3.55 | 3.6 | 2.7273 | +0.09 (+2.56%) | 290,400 |
27 Aug 2007 | HKD | 3.3 | 3.55 | 3.3 | 3.51 | 2.6591 | +0.22 (+6.69%) | 723,360 |
24 Aug 2007 | HKD | 3.2 | 3.29 | 3.12 | 3.29 | 2.4924 | -0.01 (-0.30%) | 947,760 |
23 Aug 2007 | HKD | 3.2 | 3.52 | 3.2 | 3.3 | 2.5 | +0.2 (+6.45%) | 1,908,720 |
22 Aug 2007 | HKD | 3.25 | 3.25 | 2.9 | 3.1 | 2.3485 | -0.14 (-4.32%) | 1,045,440 |
21 Aug 2007 | HKD | 3.13 | 3.34 | 3.13 | 3.24 | 2.4545 | +0.14 (+4.52%) | 456,720 |
20 Aug 2007 | HKD | 3.05 | 3.13 | 3.05 | 3.1 | 2.3485 | +0.1 (+3.33%) | 697,224 |
17 Aug 2007 | HKD | 2.9 | 3.05 | 2.85 | 3 | 2.2727 | -0.08 (-2.60%) | 374,880 |
16 Aug 2007 | HKD | 3.11 | 3.17 | 3.02 | 3.08 | 2.3333 | -0.23 (-6.95%) | 248,160 |
15 Aug 2007 | HKD | 3.36 | 3.36 | 3.3 | 3.31 | 2.5076 | -0.07 (-2.07%) | 81,840 |
14 Aug 2007 | HKD | 3.4 | 3.43 | 3.21 | 3.38 | 2.5606 | -0.06 (-1.74%) | 89,760 |
13 Aug 2007 | HKD | 3.2 | 3.44 | 3.2 | 3.44 | 2.6061 | +0.17 (+5.20%) | 81,840 |
10 Aug 2007 | HKD | 3.2 | 3.34 | 3.13 | 3.27 | 2.4773 | -0.07 (-2.10%) | 1,164,240 |
9 Aug 2007 | HKD | 3.45 | 3.49 | 3.34 | 3.34 | 2.5303 | -0.14 (-4.02%) | 279,840 |
8 Aug 2007 | HKD | 3.44 | 3.58 | 3.39 | 3.48 | 2.6364 | +0.04 (+1.16%) | 1,151,040 |
7 Aug 2007 | HKD | 3.5 | 3.58 | 3.38 | 3.44 | 2.6061 | -0.06 (-1.71%) | 575,520 |
6 Aug 2007 | HKD | 3.5 | 3.6 | 3.4 | 3.5 | 2.6515 | -0.09 (-2.51%) | 984,720 |
3 Aug 2007 | HKD | 3.63 | 3.63 | 3.55 | 3.59 | 2.7197 | 0.0 (0.0%) | 557,040 |
2 Aug 2007 | HKD | 3.65 | 3.65 | 3.58 | 3.59 | 2.7197 | -0.06 (-1.64%) | 2,067,120 |
1 Aug 2007 | HKD | 3.7 | 3.8 | 3.6 | 3.65 | 2.7652 | -0.05 (-1.35%) | 591,360 |
31 Jul 2007 | HKD | 3.6 | 3.8 | 3.6 | 3.7 | 2.803 | +0.05 (+1.37%) | 1,829,520 |
30 Jul 2007 | HKD | 3.8 | 3.8 | 3.53 | 3.65 | 2.7652 | -0.15 (-3.95%) | 836,880 |
27 Jul 2007 | HKD | 4 | 4 | 3.75 | 3.8 | 2.8788 | -0.2 (-5%) | 733,920 |
26 Jul 2007 | HKD | 4 | 4.01 | 4 | 4 | 3.0303 | 0.0 (0.0%) | 491,040 |
25 Jul 2007 | HKD | 3.99 | 4.01 | 3.99 | 4 | 3.0303 | -0.03 (-0.74%) | 3,313,200 |