Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2007 | HKD | 1.32 | 1.61 | 1.32 | 1.51 | 1.51 | +0.21 (+16.15%) | 57,252,000 |
24 Aug 2007 | HKD | 1.31 | 1.33 | 1.24 | 1.3 | 1.3 | -0.02 (-1.52%) | 21,772,000 |
23 Aug 2007 | HKD | 1.33 | 1.39 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 16,560,000 |
22 Aug 2007 | HKD | 1.3 | 1.34 | 1.26 | 1.31 | 1.31 | +0.02 (+1.55%) | 10,504,000 |
21 Aug 2007 | HKD | 1.27 | 1.36 | 1.27 | 1.29 | 1.29 | +0.05 (+4.03%) | 19,640,000 |
20 Aug 2007 | HKD | 1.26 | 1.27 | 1.18 | 1.24 | 1.24 | +0.06 (+5.08%) | 19,140,000 |
17 Aug 2007 | HKD | 1.12 | 1.18 | 0.88 | 1.18 | 1.18 | +0.03 (+2.61%) | 35,692,000 |
16 Aug 2007 | HKD | 1.16 | 1.18 | 1.1 | 1.15 | 1.15 | -0.06 (-4.96%) | 14,776,000 |
15 Aug 2007 | HKD | 1.19 | 1.22 | 1.17 | 1.21 | 1.21 | -0.01 (-0.82%) | 11,730,000 |
14 Aug 2007 | HKD | 1.19 | 1.23 | 1.18 | 1.22 | 1.22 | +0.04 (+3.39%) | 17,460,000 |
13 Aug 2007 | HKD | 1.25 | 1.29 | 1.12 | 1.18 | 1.18 | -0.05 (-4.07%) | 38,916,000 |
10 Aug 2007 | HKD | 1.3 | 1.31 | 1.19 | 1.23 | 1.23 | -0.15 (-10.87%) | 22,552,000 |
9 Aug 2007 | HKD | 1.47 | 1.48 | 1.36 | 1.38 | 1.38 | -0.07 (-4.83%) | 24,082,000 |
8 Aug 2007 | HKD | 1.41 | 1.45 | 1.35 | 1.45 | 1.45 | +0.04 (+2.84%) | 16,380,000 |
7 Aug 2007 | HKD | 1.45 | 1.52 | 1.36 | 1.41 | 1.41 | -0.01 (-0.70%) | 16,500,000 |
6 Aug 2007 | HKD | 1.4 | 1.44 | 1.37 | 1.42 | 1.42 | -0.06 (-4.05%) | 9,550,000 |
3 Aug 2007 | HKD | 1.5 | 1.52 | 1.42 | 1.48 | 1.48 | -0.01 (-0.67%) | 11,874,000 |
2 Aug 2007 | HKD | 1.62 | 1.65 | 1.38 | 1.49 | 1.49 | -0.11 (-6.88%) | 35,677 |
1 Aug 2007 | HKD | 1.71 | 1.72 | 1.54 | 1.6 | 1.6 | -0.13 (-7.51%) | 24,800,000 |
31 Jul 2007 | HKD | 1.77 | 1.77 | 1.71 | 1.73 | 1.73 | -0.02 (-1.14%) | 20,408,000 |
30 Jul 2007 | HKD | 1.75 | 1.8 | 1.73 | 1.75 | 1.75 | -0.04 (-2.23%) | 13,656,000 |
27 Jul 2007 | HKD | 1.78 | 1.81 | 1.75 | 1.79 | 1.79 | -0.1 (-5.29%) | 18,620,000 |
26 Jul 2007 | HKD | 1.87 | 1.91 | 1.78 | 1.89 | 1.89 | +0.02 (+1.07%) | 22,140,000 |
25 Jul 2007 | HKD | 1.84 | 1.89 | 1.82 | 1.87 | 1.87 | 0.0 (0.0%) | 18,666,000 |
24 Jul 2007 | HKD | 1.86 | 1.93 | 1.84 | 1.87 | 1.87 | +0.04 (+2.19%) | 26,356,000 |
23 Jul 2007 | HKD | 1.78 | 1.84 | 1.76 | 1.83 | 1.83 | +0.06 (+3.39%) | 10,368,000 |
20 Jul 2007 | HKD | 1.74 | 1.79 | 1.74 | 1.77 | 1.77 | +0.02 (+1.14%) | 9,928,000 |
19 Jul 2007 | HKD | 1.76 | 1.8 | 1.73 | 1.75 | 1.75 | -0.01 (-0.57%) | 9,606,000 |
18 Jul 2007 | HKD | 1.84 | 1.85 | 1.73 | 1.76 | 1.76 | -0.06 (-3.30%) | 19,400,000 |
17 Jul 2007 | HKD | 1.85 | 1.87 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 12,176,000 |