Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2007 | HKD | 0.73 | 0.75 | 0.72 | 0.73 | 0.73 | -0.02 (-2.67%) | 732,000 |
4 Sep 2007 | HKD | 0.73 | 0.75 | 0.72 | 0.75 | 0.75 | 0.0 (0.0%) | 872,000 |
3 Sep 2007 | HKD | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 644,000 |
31 Aug 2007 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 272,000 |
30 Aug 2007 | HKD | 0.79 | 0.8 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 576,000 |
29 Aug 2007 | HKD | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | +0.02 (+2.67%) | 244,000 |
28 Aug 2007 | HKD | 0.78 | 0.78 | 0.73 | 0.75 | 0.75 | -0.03 (-3.85%) | 808,000 |
27 Aug 2007 | HKD | 0.8 | 0.8 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 1,112,000 |
24 Aug 2007 | HKD | 0.8 | 0.8 | 0.74 | 0.79 | 0.79 | -0.01 (-1.25%) | 564,000 |
23 Aug 2007 | HKD | 0.76 | 0.81 | 0.72 | 0.8 | 0.8 | +0.02 (+2.56%) | 800,000 |
22 Aug 2007 | HKD | 0.86 | 0.92 | 0.78 | 0.78 | 0.78 | -0.03 (-3.70%) | 1,726,000 |
21 Aug 2007 | HKD | 0.78 | 0.85 | 0.78 | 0.81 | 0.81 | +0.05 (+6.58%) | 1,578,000 |
20 Aug 2007 | HKD | 0.89 | 0.9 | 0.76 | 0.76 | 0.76 | +0.01 (+1.33%) | 2,400,000 |
17 Aug 2007 | HKD | 1.11 | 1.11 | 0.7 | 0.75 | 0.75 | -0.29 (-27.88%) | 5,674,960 |
16 Aug 2007 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
15 Aug 2007 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
14 Aug 2007 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
13 Aug 2007 | HKD | 0.7 | 1.2 | 0.7 | 1.04 | 1.04 | +0.34 (+48.57%) | 16,084,000 |
10 Aug 2007 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | +0.02 (+2.94%) | 80,000 |
9 Aug 2007 | HKD | 0.68 | 0.7 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 680,000 |
8 Aug 2007 | HKD | 0.65 | 0.71 | 0.65 | 0.7 | 0.7 | +0.03 (+4.48%) | 904,000 |
7 Aug 2007 | HKD | 0.72 | 0.72 | 0.58 | 0.67 | 0.67 | -0.01 (-1.47%) | 1,660,000 |
6 Aug 2007 | HKD | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 592,000 |
3 Aug 2007 | HKD | 0.65 | 0.69 | 0.56 | 0.69 | 0.69 | +0.04 (+6.15%) | 3,332,000 |
2 Aug 2007 | HKD | 0.66 | 0.68 | 0.63 | 0.65 | 0.65 | -0.01 (-1.52%) | 700,000 |
1 Aug 2007 | HKD | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -0.06 (-8.33%) | 488,000 |
31 Jul 2007 | HKD | 0.71 | 0.77 | 0.71 | 0.72 | 0.72 | +0.02 (+2.86%) | 1,560,000 |
30 Jul 2007 | HKD | 0.68 | 0.7 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 288,000 |
27 Jul 2007 | HKD | 0.65 | 0.71 | 0.65 | 0.69 | 0.69 | +0.01 (+1.47%) | 732,000 |
26 Jul 2007 | HKD | 0.68 | 0.69 | 0.65 | 0.68 | 0.68 | 0.0 (0.0%) | 1,124,000 |