Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2007 | HKD | 2.1299 | 2.33 | 2.1299 | 2.33 | 1.979 | +0.05 (+2.19%) | 3,137,683 |
23 Oct 2007 | HKD | 2.23 | 2.39 | 2.23 | 2.28 | 1.9365 | +0.05 (+2.24%) | 1,047,857 |
22 Oct 2007 | HKD | 2.23 | 2.23 | 2.16 | 2.23 | 1.8941 | -0.06 (-2.62%) | 247,247 |
19 Oct 2007 | HKD | 2.29 | 2.29 | 2.29 | 2.29 | 1.945 | -0 (0.0%) | 0 |
18 Oct 2007 | HKD | 2.0799 | 2.4 | 2.0799 | 2.2901 | 1.9451 | +0.06 (+2.70%) | 2,166,355 |
17 Oct 2007 | HKD | 2.16 | 2.26 | 2.16 | 2.23 | 1.8941 | +0.05 (+2.30%) | 1,945,599 |
16 Oct 2007 | HKD | 2.2499 | 2.2499 | 2.16 | 2.1799 | 1.8515 | -0.05 (-2.25%) | 1,895,561 |
15 Oct 2007 | HKD | 2.38 | 2.38 | 2.2 | 2.23 | 1.8941 | -0.06 (-2.62%) | 647,552 |
12 Oct 2007 | HKD | 2.39 | 2.39 | 2.0001 | 2.2901 | 1.9451 | -0.11 (-4.58%) | 2,095,713 |
11 Oct 2007 | HKD | 2.27 | 2.44 | 2.2499 | 2.4 | 2.0384 | +0.13 (+5.73%) | 1,492,401 |
10 Oct 2007 | HKD | 2.23 | 2.2901 | 2.23 | 2.27 | 1.928 | -0.01 (-0.44%) | 1,071,404 |
9 Oct 2007 | HKD | 2.38 | 2.38 | 2.21 | 2.28 | 1.9365 | +0.01 (+0.44%) | 635,778 |
8 Oct 2007 | HKD | 2.31 | 2.31 | 2.2499 | 2.27 | 1.928 | -0.08 (-3.40%) | 1,754,277 |
5 Oct 2007 | HKD | 2.4 | 2.43 | 2.33 | 2.35 | 1.996 | -0.04 (-1.67%) | 988,988 |
4 Oct 2007 | HKD | 2.48 | 2.55 | 2.34 | 2.39 | 2.03 | +0.09 (+3.92%) | 2,260,545 |
3 Oct 2007 | HKD | 2.1799 | 2.34 | 2.1799 | 2.2999 | 1.9534 | -0.03 (-1.29%) | 2,086,883 |
2 Oct 2007 | HKD | 2.42 | 2.42 | 2.26 | 2.33 | 1.979 | -0.04 (-1.69%) | 1,879,666 |
1 Oct 2007 | HKD | 2.37 | 2.37 | 2.37 | 2.37 | 2.013 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 2.4701 | 2.4701 | 2.36 | 2.37 | 2.013 | -0.06 (-2.47%) | 1,259,783 |
27 Sep 2007 | HKD | 2.2999 | 2.51 | 2.27 | 2.43 | 2.0639 | +0.09 (+3.85%) | 518,041 |
26 Sep 2007 | HKD | 2.34 | 2.34 | 2.34 | 2.34 | 1.9875 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 2.4 | 2.5 | 2.33 | 2.34 | 1.9875 | -0.12 (-4.88%) | 532,170 |
24 Sep 2007 | HKD | 2.55 | 2.55 | 2.45 | 2.46 | 2.0894 | -0.09 (-3.53%) | 329,663 |
21 Sep 2007 | HKD | 2.63 | 2.63 | 2.55 | 2.55 | 2.1659 | -0.07 (-2.67%) | 200,152 |
20 Sep 2007 | HKD | 2.61 | 2.6499 | 2.5999 | 2.62 | 2.2253 | +0.05 (+1.95%) | 223,700 |
19 Sep 2007 | HKD | 2.57 | 2.57 | 2.56 | 2.57 | 2.1828 | -0.03 (-1.15%) | 200,152 |
18 Sep 2007 | HKD | 2.63 | 2.63 | 2.54 | 2.5999 | 2.2082 | -0.04 (-1.52%) | 456,230 |
17 Sep 2007 | HKD | 2.58 | 2.73 | 2.57 | 2.6401 | 2.2424 | +0.09 (+3.53%) | 482,720 |
14 Sep 2007 | HKD | 2.5999 | 2.6401 | 2.5299 | 2.55 | 2.1659 | -0.04 (-1.55%) | 412,078 |
13 Sep 2007 | HKD | 2.62 | 2.62 | 2.58 | 2.5901 | 2.1999 | -0.03 (-1.14%) | 153,058 |