Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2007 | HKD | 1.4 | 1.4 | 1.2 | 1.25 | 1.25 | -0.15 (-10.71%) | 1,330,000 |
30 Nov 2007 | HKD | 1.33 | 1.4 | 1.22 | 1.4 | 1.4 | +0.09 (+6.87%) | 1,367,000 |
29 Nov 2007 | HKD | 1.3 | 1.4 | 1.27 | 1.31 | 1.31 | +0.09 (+7.38%) | 1,899,000 |
28 Nov 2007 | HKD | 1.06 | 1.25 | 1.06 | 1.22 | 1.22 | +0.13 (+11.93%) | 2,219,000 |
27 Nov 2007 | HKD | 1.12 | 1.13 | 1.03 | 1.09 | 1.09 | -0.06 (-5.22%) | 142,000 |
26 Nov 2007 | HKD | 1.12 | 1.16 | 1.08 | 1.15 | 1.15 | -0.03 (-2.54%) | 624,000 |
23 Nov 2007 | HKD | 1.22 | 1.22 | 1.12 | 1.18 | 1.18 | -0.02 (-1.67%) | 164,000 |
22 Nov 2007 | HKD | 1.15 | 1.2 | 1.1 | 1.2 | 1.2 | +0.02 (+1.69%) | 426,000 |
21 Nov 2007 | HKD | 1.2 | 1.2 | 1.15 | 1.18 | 1.18 | -0.04 (-3.28%) | 690,000 |
20 Nov 2007 | HKD | 1.19 | 1.22 | 1.14 | 1.22 | 1.22 | -0.02 (-1.61%) | 589,000 |
19 Nov 2007 | HKD | 1.28 | 1.28 | 1.18 | 1.24 | 1.24 | -0.03 (-2.36%) | 693,000 |
16 Nov 2007 | HKD | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -0.04 (-3.05%) | 217,000 |
15 Nov 2007 | HKD | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | +0.03 (+2.34%) | 400,000 |
14 Nov 2007 | HKD | 1.3 | 1.35 | 1.28 | 1.28 | 1.28 | +0.03 (+2.40%) | 636,000 |
13 Nov 2007 | HKD | 1.3 | 1.3 | 1.2 | 1.25 | 1.25 | +0.01 (+0.81%) | 579,000 |
12 Nov 2007 | HKD | 1.29 | 1.29 | 1.2 | 1.24 | 1.24 | -0.04 (-3.13%) | 447,000 |
9 Nov 2007 | HKD | 1.31 | 1.32 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 660,000 |
8 Nov 2007 | HKD | 1.31 | 1.34 | 1.22 | 1.29 | 1.29 | -0.04 (-3.01%) | 474,000 |
7 Nov 2007 | HKD | 1.35 | 1.4 | 1.3 | 1.33 | 1.33 | -0.02 (-1.48%) | 772,000 |
6 Nov 2007 | HKD | 1.34 | 1.4 | 1.31 | 1.35 | 1.35 | +0.01 (+0.75%) | 361,000 |
5 Nov 2007 | HKD | 1.36 | 1.4 | 1.32 | 1.34 | 1.34 | -0.03 (-2.19%) | 400,000 |
2 Nov 2007 | HKD | 1.37 | 1.41 | 1.34 | 1.37 | 1.37 | -0.02 (-1.44%) | 337,000 |
1 Nov 2007 | HKD | 1.4 | 1.45 | 1.37 | 1.39 | 1.39 | -0.02 (-1.42%) | 656,000 |
31 Oct 2007 | HKD | 1.39 | 1.54 | 1.39 | 1.41 | 1.41 | +0.02 (+1.44%) | 1,170,000 |
30 Oct 2007 | HKD | 1.47 | 1.48 | 1.36 | 1.39 | 1.39 | -0.09 (-6.08%) | 760,000 |
29 Oct 2007 | HKD | 1.48 | 1.49 | 1.4 | 1.48 | 1.48 | -0.02 (-1.33%) | 918,000 |
26 Oct 2007 | HKD | 1.42 | 1.53 | 1.42 | 1.5 | 1.5 | +0.09 (+6.38%) | 1,397,150 |
25 Oct 2007 | HKD | 1.35 | 1.44 | 1.34 | 1.41 | 1.41 | +0.08 (+6.02%) | 792,000 |
24 Oct 2007 | HKD | 1.41 | 1.45 | 1.26 | 1.33 | 1.33 | -0.07 (-5%) | 447,000 |
23 Oct 2007 | HKD | 1.4 | 1.43 | 1.3 | 1.4 | 1.4 | +0.05 (+3.70%) | 313,000 |