Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2007 | HKD | 2.1798 | 2.2998 | 1.9998 | 2.1198 | 3.533 | +0.02 (+0.94%) | 96,000 |
23 Nov 2007 | HKD | 2.0502 | 2.1 | 1.9998 | 2.1 | 3.5 | -0.08 (-3.66%) | 72,000 |
22 Nov 2007 | HKD | 1.9002 | 2.2002 | 1.9002 | 2.1798 | 3.633 | +0.21 (+10.66%) | 69,000 |
21 Nov 2007 | HKD | 2.1 | 2.1798 | 1.9698 | 1.9698 | 3.283 | -0.38 (-16.19%) | 27,000 |
20 Nov 2007 | HKD | 2.2002 | 2.5002 | 2.1402 | 2.3502 | 3.917 | -0.05 (-2.07%) | 99,000 |
19 Nov 2007 | HKD | 2.2998 | 2.5602 | 2.2002 | 2.4 | 4 | +0.48 (+25%) | 405,000 |
16 Nov 2007 | HKD | 2.1 | 2.1 | 1.92 | 1.92 | 3.2 | -0.18 (-8.57%) | 144,000 |
15 Nov 2007 | HKD | 2.1402 | 2.1498 | 2.1 | 2.1 | 3.5 | -0.04 (-1.88%) | 54,000 |
14 Nov 2007 | HKD | 2.13 | 2.1402 | 2.13 | 2.1402 | 3.567 | +0.19 (+9.75%) | 9,000 |
13 Nov 2007 | HKD | 1.9998 | 2.2998 | 1.95 | 1.95 | 3.25 | +0.03 (+1.56%) | 321,000 |
12 Nov 2007 | HKD | 1.9002 | 1.92 | 1.9002 | 1.92 | 3.2 | +0.12 (+6.67%) | 693,000 |
9 Nov 2007 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 3 | -0.15 (-7.69%) | 6,000 |
8 Nov 2007 | HKD | 1.9002 | 1.95 | 1.9002 | 1.95 | 3.25 | +0.13 (+7.15%) | 24,000 |
7 Nov 2007 | HKD | 1.8498 | 1.8498 | 1.8198 | 1.8198 | 3.033 | -0.03 (-1.62%) | 54,000 |
6 Nov 2007 | HKD | 1.8 | 1.8498 | 1.8 | 1.8498 | 3.083 | +0.03 (+1.65%) | 318,000 |
5 Nov 2007 | HKD | 1.8 | 1.8198 | 1.8 | 1.8198 | 3.033 | -0.03 (-1.62%) | 30,720 |
2 Nov 2007 | HKD | 1.8498 | 1.8498 | 1.8 | 1.8498 | 3.083 | -0.03 (-1.60%) | 126,000 |
1 Nov 2007 | HKD | 1.8198 | 1.8798 | 1.8198 | 1.8798 | 3.133 | +0.06 (+3.30%) | 30,000 |
31 Oct 2007 | HKD | 1.8 | 1.8198 | 1.6998 | 1.8198 | 3.033 | +0.02 (+1.10%) | 62,460 |
30 Oct 2007 | HKD | 1.6998 | 1.8 | 1.6998 | 1.8 | 3 | +0.26 (+16.87%) | 84,000 |
29 Oct 2007 | HKD | 1.5402 | 1.5402 | 1.5402 | 1.5402 | 2.567 | +0.02 (+1.34%) | 3,000 |
26 Oct 2007 | HKD | 1.5198 | 1.5198 | 1.5198 | 1.5198 | 2.533 | -0.23 (-13.16%) | 3,000 |
25 Oct 2007 | HKD | 1.7502 | 1.7502 | 1.7502 | 1.7502 | 2.917 | 0.0 (0.0%) | 0 |
24 Oct 2007 | HKD | 1.5498 | 1.7502 | 1.5 | 1.7502 | 2.917 | +0.15 (+9.37%) | 105,000 |
23 Oct 2007 | HKD | 1.4502 | 1.6002 | 1.3998 | 1.6002 | 2.667 | 0.0 (0.0%) | 102,000 |
22 Oct 2007 | HKD | 1.4502 | 1.6002 | 1.4502 | 1.6002 | 2.667 | +0.1 (+6.68%) | 57,000 |
19 Oct 2007 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 2.5 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 1.4802 | 1.5 | 1.4502 | 1.5 | 2.5 | +0.1 (+7.16%) | 108,000 |
17 Oct 2007 | HKD | 1.41 | 1.4502 | 1.35 | 1.3998 | 2.333 | -0.03 (-2.10%) | 336,000 |
16 Oct 2007 | HKD | 1.3902 | 1.5 | 1.38 | 1.4298 | 2.383 | +0.2 (+16.24%) | 225,000 |