Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2007 | HKD | 2.09 | 2.09 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 158,000 |
4 Dec 2007 | HKD | 1.93 | 2.08 | 1.93 | 2 | 2 | +0.06 (+3.09%) | 480,000 |
3 Dec 2007 | HKD | 1.84 | 1.94 | 1.84 | 1.94 | 1.94 | +0.24 (+14.12%) | 716,000 |
30 Nov 2007 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 68,000 |
29 Nov 2007 | HKD | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -0.07 (-3.93%) | 250,000 |
28 Nov 2007 | HKD | 1.66 | 1.79 | 1.66 | 1.78 | 1.78 | +0.13 (+7.88%) | 48,000 |
27 Nov 2007 | HKD | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | +0.01 (+0.61%) | 94,000 |
26 Nov 2007 | HKD | 1.64 | 1.79 | 1.64 | 1.64 | 1.64 | +0.03 (+1.86%) | 192,000 |
23 Nov 2007 | HKD | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | -0.04 (-2.42%) | 164,000 |
22 Nov 2007 | HKD | 1.7 | 1.7 | 1.65 | 1.65 | 1.65 | +0.03 (+1.85%) | 144,000 |
21 Nov 2007 | HKD | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | -0.02 (-1.22%) | 52,000 |
20 Nov 2007 | HKD | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -0.02 (-1.20%) | 46,000 |
19 Nov 2007 | HKD | 1.72 | 1.72 | 1.65 | 1.66 | 1.66 | -0.03 (-1.78%) | 42,000 |
16 Nov 2007 | HKD | 1.7 | 1.7 | 1.64 | 1.69 | 1.69 | 0.0 (0.0%) | 108,000 |
15 Nov 2007 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | +0.01 (+0.60%) | 40,000 |
14 Nov 2007 | HKD | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.01 (-0.59%) | 40,000 |
13 Nov 2007 | HKD | 1.7 | 1.7 | 1.62 | 1.69 | 1.69 | +0.01 (+0.60%) | 286,000 |
12 Nov 2007 | HKD | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -0.09 (-5.08%) | 212,000 |
9 Nov 2007 | HKD | 1.79 | 1.8 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 152,000 |
8 Nov 2007 | HKD | 1.8 | 1.8 | 1.77 | 1.77 | 1.77 | -0.09 (-4.84%) | 262,000 |
7 Nov 2007 | HKD | 1.86 | 1.9 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 182,000 |
6 Nov 2007 | HKD | 1.82 | 1.9 | 1.82 | 1.86 | 1.86 | +0.04 (+2.20%) | 224,000 |
5 Nov 2007 | HKD | 1.8 | 1.82 | 1.73 | 1.82 | 1.82 | +0.04 (+2.25%) | 120,000 |
2 Nov 2007 | HKD | 1.78 | 1.85 | 1.72 | 1.78 | 1.78 | -0.03 (-1.66%) | 86,000 |
1 Nov 2007 | HKD | 1.81 | 1.82 | 1.8 | 1.81 | 1.81 | -0.05 (-2.69%) | 158,000 |
31 Oct 2007 | HKD | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | +0.01 (+0.54%) | 52,000 |
30 Oct 2007 | HKD | 1.8 | 1.85 | 1.8 | 1.85 | 1.85 | -0.02 (-1.07%) | 112,000 |
29 Oct 2007 | HKD | 1.84 | 1.87 | 1.83 | 1.87 | 1.87 | +0.04 (+2.19%) | 104,000 |
26 Oct 2007 | HKD | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | +0.03 (+1.67%) | 10,000 |
25 Oct 2007 | HKD | 1.85 | 1.85 | 1.8 | 1.8 | 1.8 | -0.05 (-2.70%) | 44,000 |