Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2007 | HKD | 1.97 | 1.97 | 1.89 | 1.91 | 1.91 | -0.07 (-3.54%) | 728,000 |
11 Oct 2007 | HKD | 2 | 2.03 | 1.98 | 1.98 | 1.98 | -0.02 (-1%) | 594,000 |
10 Oct 2007 | HKD | 2.02 | 2.02 | 1.97 | 2 | 2 | -0.01 (-0.50%) | 404,000 |
9 Oct 2007 | HKD | 2.02 | 2.03 | 2.01 | 2.01 | 2.01 | -0.02 (-0.99%) | 286,000 |
8 Oct 2007 | HKD | 2.02 | 2.09 | 2.02 | 2.03 | 2.03 | +0.01 (+0.50%) | 190,000 |
5 Oct 2007 | HKD | 2.01 | 2.02 | 1.95 | 2.02 | 2.02 | 0.0 (0.0%) | 942,000 |
4 Oct 2007 | HKD | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -0.04 (-1.94%) | 372,000 |
3 Oct 2007 | HKD | 2.13 | 2.15 | 2.06 | 2.06 | 2.06 | -0.09 (-4.19%) | 210,000 |
2 Oct 2007 | HKD | 2.24 | 2.24 | 2.11 | 2.15 | 2.15 | +0.05 (+2.38%) | 272,000 |
1 Oct 2007 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 2.05 | 2.1 | 2.04 | 2.1 | 2.1 | +0.04 (+1.94%) | 268,000 |
27 Sep 2007 | HKD | 2.09 | 2.11 | 2.05 | 2.06 | 2.06 | -0.03 (-1.44%) | 240,000 |
26 Sep 2007 | HKD | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 2.08 | 2.13 | 2.03 | 2.09 | 2.09 | -0.01 (-0.48%) | 242,000 |
24 Sep 2007 | HKD | 2.06 | 2.1 | 2 | 2.1 | 2.1 | +0.01 (+0.48%) | 332,000 |
21 Sep 2007 | HKD | 2.13 | 2.13 | 2.08 | 2.09 | 2.09 | -0.04 (-1.88%) | 232,000 |
20 Sep 2007 | HKD | 2.14 | 2.14 | 2.11 | 2.13 | 2.13 | -0.01 (-0.47%) | 146,000 |
19 Sep 2007 | HKD | 2.13 | 2.16 | 2.12 | 2.14 | 2.14 | -0.01 (-0.47%) | 374,000 |
18 Sep 2007 | HKD | 2.13 | 2.15 | 2.12 | 2.15 | 2.15 | 0.0 (0.0%) | 328,000 |
17 Sep 2007 | HKD | 2.17 | 2.19 | 2.15 | 2.15 | 2.15 | -0.04 (-1.83%) | 186,000 |
14 Sep 2007 | HKD | 2.2 | 2.2 | 2.17 | 2.19 | 2.19 | +0.02 (+0.92%) | 264,000 |
13 Sep 2007 | HKD | 2.25 | 2.25 | 2.17 | 2.17 | 2.17 | -0.09 (-3.98%) | 428,000 |
12 Sep 2007 | HKD | 2.28 | 2.29 | 2.25 | 2.26 | 2.26 | +0.04 (+1.80%) | 244,000 |
11 Sep 2007 | HKD | 2.31 | 2.31 | 2.22 | 2.22 | 2.22 | -0.07 (-3.06%) | 462,000 |
10 Sep 2007 | HKD | 2.22 | 2.32 | 2.22 | 2.29 | 2.29 | +0.02 (+0.88%) | 414,000 |
7 Sep 2007 | HKD | 2.28 | 2.32 | 2.25 | 2.27 | 2.27 | -0.03 (-1.30%) | 1,056,000 |
6 Sep 2007 | HKD | 2.3 | 2.33 | 2.28 | 2.3 | 2.3 | +0.02 (+0.88%) | 508,000 |
5 Sep 2007 | HKD | 2.35 | 2.36 | 2.28 | 2.28 | 2.28 | -0.07 (-2.98%) | 442,000 |
4 Sep 2007 | HKD | 2.41 | 2.43 | 2.35 | 2.35 | 2.35 | -0.05 (-2.08%) | 854,000 |
3 Sep 2007 | HKD | 2.34 | 2.51 | 2.34 | 2.4 | 2.4 | +0.1 (+4.35%) | 2,708,000 |