Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2007 | HKD | 2.34 | 2.36 | 2.27 | 2.3 | 2.3 | +0.05 (+2.22%) | 836,000 |
29 Aug 2007 | HKD | 2.17 | 2.3 | 2.11 | 2.25 | 2.25 | +0.04 (+1.81%) | 820,000 |
28 Aug 2007 | HKD | 2.34 | 2.36 | 2.21 | 2.21 | 2.21 | -0.1 (-4.33%) | 912,000 |
27 Aug 2007 | HKD | 2.23 | 2.31 | 2.21 | 2.31 | 2.31 | +0.16 (+7.44%) | 1,608,000 |
24 Aug 2007 | HKD | 2.12 | 2.16 | 2.08 | 2.15 | 2.15 | +0.03 (+1.42%) | 480,000 |
23 Aug 2007 | HKD | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | +0.05 (+2.42%) | 246,000 |
22 Aug 2007 | HKD | 2.11 | 2.16 | 2.05 | 2.07 | 2.07 | -0.09 (-4.17%) | 610,000 |
21 Aug 2007 | HKD | 2.27 | 2.27 | 2.13 | 2.16 | 2.16 | -0.04 (-1.82%) | 572,000 |
20 Aug 2007 | HKD | 2.2 | 2.28 | 2.06 | 2.2 | 2.2 | +0.17 (+8.37%) | 1,094,000 |
17 Aug 2007 | HKD | 2.12 | 2.15 | 1.83 | 2.03 | 2.03 | -0.12 (-5.58%) | 1,468,000 |
16 Aug 2007 | HKD | 2.2 | 2.25 | 2.14 | 2.15 | 2.15 | -0.16 (-6.93%) | 1,672,000 |
15 Aug 2007 | HKD | 2.33 | 2.35 | 2.23 | 2.31 | 2.31 | -0.06 (-2.53%) | 970,000 |
14 Aug 2007 | HKD | 2.2 | 2.37 | 2.19 | 2.37 | 2.37 | +0.14 (+6.28%) | 1,010,000 |
13 Aug 2007 | HKD | 2.28 | 2.3 | 2.17 | 2.23 | 2.23 | +0.06 (+2.76%) | 550,000 |
10 Aug 2007 | HKD | 2.2 | 2.23 | 2.15 | 2.17 | 2.17 | -0.1 (-4.41%) | 624,000 |
9 Aug 2007 | HKD | 2.3 | 2.3 | 2.25 | 2.27 | 2.27 | -0.02 (-0.87%) | 674,000 |
8 Aug 2007 | HKD | 2.22 | 2.3 | 2.2 | 2.29 | 2.29 | +0.09 (+4.09%) | 774,000 |
7 Aug 2007 | HKD | 2.26 | 2.36 | 2.16 | 2.2 | 2.2 | -0.05 (-2.22%) | 2,170,000 |
6 Aug 2007 | HKD | 2.2 | 2.27 | 2.2 | 2.25 | 2.25 | 0.0 (0.0%) | 1,502,000 |
3 Aug 2007 | HKD | 2.29 | 2.33 | 2.21 | 2.25 | 2.25 | -0.04 (-1.75%) | 222,000 |
2 Aug 2007 | HKD | 2.41 | 2.42 | 2.25 | 2.29 | 2.29 | +0.01 (+0.44%) | 950,000 |
1 Aug 2007 | HKD | 2.3 | 2.42 | 2.23 | 2.28 | 2.28 | -0.07 (-2.98%) | 558,000 |
31 Jul 2007 | HKD | 2.27 | 2.37 | 2.27 | 2.35 | 2.35 | +0.08 (+3.52%) | 1,676,000 |
30 Jul 2007 | HKD | 2.25 | 2.3 | 2.24 | 2.27 | 2.27 | +0.02 (+0.89%) | 612,000 |
27 Jul 2007 | HKD | 2.15 | 2.35 | 2.14 | 2.25 | 2.25 | +0.07 (+3.21%) | 1,704,000 |
26 Jul 2007 | HKD | 2.15 | 2.18 | 2.13 | 2.18 | 2.18 | -0.01 (-0.46%) | 328,000 |
25 Jul 2007 | HKD | 2.15 | 2.19 | 2.1 | 2.19 | 2.19 | -0.01 (-0.45%) | 92,000 |
24 Jul 2007 | HKD | 2.16 | 2.24 | 2.16 | 2.2 | 2.2 | 0.0 (0.0%) | 734,000 |
23 Jul 2007 | HKD | 2.18 | 2.2 | 2.1 | 2.2 | 2.2 | 0.0 (0.0%) | 164,000 |
20 Jul 2007 | HKD | 2.19 | 2.2 | 2.1 | 2.2 | 2.2 | 0.0 (0.0%) | 282,000 |