Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2007 | HKD | 1.43 | 1.43 | 1.29 | 1.35 | 1.35 | -0.1 (-6.90%) | 475,000 |
19 Oct 2007 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 1.5 | 1.54 | 1.35 | 1.45 | 1.45 | 0.0 (0.0%) | 1,608,000 |
17 Oct 2007 | HKD | 1.25 | 1.48 | 1.18 | 1.45 | 1.45 | +0.24 (+19.83%) | 1,837,000 |
16 Oct 2007 | HKD | 1.38 | 1.39 | 1.15 | 1.21 | 1.21 | -0.18 (-12.95%) | 2,705,000 |
15 Oct 2007 | HKD | 1.52 | 1.58 | 1.34 | 1.39 | 1.39 | -0.12 (-7.95%) | 1,315,000 |
12 Oct 2007 | HKD | 1.52 | 1.57 | 1.48 | 1.51 | 1.51 | -0.04 (-2.58%) | 431,000 |
11 Oct 2007 | HKD | 1.55 | 1.56 | 1.49 | 1.55 | 1.55 | 0.0 (0.0%) | 1,095,000 |
10 Oct 2007 | HKD | 1.55 | 1.6 | 1.49 | 1.55 | 1.55 | -0.04 (-2.52%) | 1,488,000 |
9 Oct 2007 | HKD | 1.67 | 1.67 | 1.58 | 1.59 | 1.59 | -0.09 (-5.36%) | 310,000 |
8 Oct 2007 | HKD | 1.68 | 1.79 | 1.57 | 1.68 | 1.68 | 0.0 (0.0%) | 1,545,000 |
5 Oct 2007 | HKD | 1.68 | 1.7 | 1.63 | 1.68 | 1.68 | +0.07 (+4.35%) | 660,000 |
4 Oct 2007 | HKD | 1.57 | 1.63 | 1.51 | 1.61 | 1.61 | +0.03 (+1.90%) | 882,000 |
3 Oct 2007 | HKD | 1.65 | 1.65 | 1.54 | 1.58 | 1.58 | -0.11 (-6.51%) | 1,322,000 |
2 Oct 2007 | HKD | 1.9 | 1.9 | 1.6 | 1.69 | 1.69 | -0.24 (-12.44%) | 3,083,000 |
1 Oct 2007 | HKD | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 1.82 | 1.94 | 1.73 | 1.93 | 1.93 | +0.13 (+7.22%) | 1,837,000 |
27 Sep 2007 | HKD | 1.82 | 1.82 | 1.69 | 1.8 | 1.8 | +0.01 (+0.56%) | 1,295,000 |
26 Sep 2007 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 1.8 | 1.82 | 1.75 | 1.79 | 1.79 | -0.02 (-1.10%) | 386,000 |
24 Sep 2007 | HKD | 1.87 | 1.9 | 1.76 | 1.81 | 1.81 | -0.05 (-2.69%) | 850,000 |
21 Sep 2007 | HKD | 1.95 | 1.97 | 1.65 | 1.86 | 1.86 | -0.08 (-4.12%) | 1,456,000 |
20 Sep 2007 | HKD | 1.93 | 2.02 | 1.91 | 1.94 | 1.94 | +0.03 (+1.57%) | 1,714,000 |
19 Sep 2007 | HKD | 2.05 | 2.14 | 1.91 | 1.91 | 1.91 | -0.11 (-5.45%) | 4,921,000 |
18 Sep 2007 | HKD | 1.68 | 2.06 | 1.68 | 2.02 | 2.02 | +0.27 (+15.43%) | 12,048,000 |
17 Sep 2007 | HKD | 1.82 | 1.84 | 1.74 | 1.75 | 1.75 | -0.07 (-3.85%) | 548,000 |
14 Sep 2007 | HKD | 1.85 | 1.86 | 1.78 | 1.82 | 1.82 | -0.02 (-1.09%) | 219,000 |
13 Sep 2007 | HKD | 1.85 | 1.9 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 176,000 |
12 Sep 2007 | HKD | 1.88 | 1.89 | 1.83 | 1.85 | 1.85 | -0.01 (-0.54%) | 366,000 |
11 Sep 2007 | HKD | 1.8 | 1.91 | 1.8 | 1.86 | 1.86 | +0.07 (+3.91%) | 1,217,000 |