Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2007 | HKD | 0.3 | 0.3 | 0.28 | 0.295 | 2.95 | -0.035 (-10.61%) | 912,400 |
31 Aug 2007 | HKD | 0.29 | 0.33 | 0.27 | 0.33 | 3.3 | +0.04 (+13.79%) | 834 |
30 Aug 2007 | HKD | 0.3 | 0.315 | 0.29 | 0.29 | 2.9 | 0.0 (0.0%) | 482,400 |
29 Aug 2007 | HKD | 0.28 | 0.29 | 0.25 | 0.29 | 2.9 | -0.01 (-3.33%) | 291,200 |
28 Aug 2007 | HKD | 0.34 | 0.34 | 0.295 | 0.3 | 3 | -0.02 (-6.25%) | 2,344,000 |
27 Aug 2007 | HKD | 0.29 | 0.32 | 0.29 | 0.32 | 3.2 | +0.05 (+18.52%) | 1,610,800 |
24 Aug 2007 | HKD | 0.24 | 0.27 | 0.24 | 0.27 | 2.7 | +0.025 (+10.20%) | 612,000 |
23 Aug 2007 | HKD | 0.23 | 0.245 | 0.23 | 0.245 | 2.45 | +0.005 (+2.08%) | 95,600 |
22 Aug 2007 | HKD | 0.24 | 0.24 | 0.228 | 0.24 | 2.4 | +0.01 (+4.35%) | 92,400 |
21 Aug 2007 | HKD | 0.245 | 0.245 | 0.22 | 0.23 | 2.3 | -0.005 (-2.13%) | 348,400 |
20 Aug 2007 | HKD | 0.232 | 0.24 | 0.23 | 0.235 | 2.35 | +0.025 (+11.90%) | 560,000 |
17 Aug 2007 | HKD | 0.23 | 0.23 | 0.2 | 0.21 | 2.1 | -0.01 (-4.55%) | 678 |
16 Aug 2007 | HKD | 0.22 | 0.23 | 0.22 | 0.22 | 2.2 | -0.01 (-4.35%) | 1,038,000 |
15 Aug 2007 | HKD | 0.23 | 0.238 | 0.23 | 0.23 | 2.3 | -0.02 (-8%) | 550,000 |
14 Aug 2007 | HKD | 0.243 | 0.25 | 0.24 | 0.25 | 2.5 | +0.007 (+2.88%) | 57,200 |
13 Aug 2007 | HKD | 0.23 | 0.243 | 0.226 | 0.243 | 2.43 | +0.018 (+8.00%) | 205,600 |
10 Aug 2007 | HKD | 0.23 | 0.23 | 0.21 | 0.225 | 2.25 | -0.01 (-4.26%) | 505,600 |
9 Aug 2007 | HKD | 0.249 | 0.25 | 0.225 | 0.235 | 2.35 | +0.007 (+3.07%) | 943 |
8 Aug 2007 | HKD | 0.22 | 0.229 | 0.202 | 0.228 | 2.28 | +0.007 (+3.17%) | 654,800 |
7 Aug 2007 | HKD | 0.25 | 0.265 | 0.205 | 0.221 | 2.21 | -0.027 (-10.89%) | 1,362,000 |
6 Aug 2007 | HKD | 0.285 | 0.285 | 0.24 | 0.248 | 2.48 | -0.037 (-12.98%) | 740,400 |
3 Aug 2007 | HKD | 0.32 | 0.32 | 0.25 | 0.285 | 2.85 | -0.02 (-6.56%) | 1,116,400 |
2 Aug 2007 | HKD | 0.32 | 0.325 | 0.285 | 0.305 | 3.05 | -0.01 (-3.17%) | 944,400 |
1 Aug 2007 | HKD | 0.34 | 0.345 | 0.265 | 0.315 | 3.15 | -0.025 (-7.35%) | 672,400 |
31 Jul 2007 | HKD | 0.345 | 0.35 | 0.325 | 0.34 | 3.4 | +0.005 (+1.49%) | 1,059,600 |
30 Jul 2007 | HKD | 0.31 | 0.345 | 0.31 | 0.335 | 3.35 | +0.01 (+3.08%) | 5,508,800 |
27 Jul 2007 | HKD | 0.32 | 0.35 | 0.32 | 0.325 | 3.25 | -0.03 (-8.45%) | 1,750,400 |
26 Jul 2007 | HKD | 0.36 | 0.39 | 0.345 | 0.355 | 3.55 | +0.005 (+1.43%) | 4,574,400 |
25 Jul 2007 | HKD | 0.3 | 0.355 | 0.3 | 0.35 | 3.5 | +0.035 (+11.11%) | 2,082,800 |
24 Jul 2007 | HKD | 0.32 | 0.34 | 0.31 | 0.315 | 3.15 | -0.005 (-1.56%) | 3,870,800 |