Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2007 | HKD | 1.8 | 1.9 | 1.74 | 1.79 | 1.79 | -0.04 (-2.19%) | 608,000 |
7 Sep 2007 | HKD | 1.84 | 1.87 | 1.81 | 1.83 | 1.83 | -0.02 (-1.08%) | 838,000 |
6 Sep 2007 | HKD | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 283,000 |
5 Sep 2007 | HKD | 1.87 | 1.94 | 1.83 | 1.87 | 1.87 | -0.01 (-0.53%) | 414,000 |
4 Sep 2007 | HKD | 1.92 | 1.97 | 1.83 | 1.88 | 1.88 | -0.04 (-2.08%) | 823,000 |
3 Sep 2007 | HKD | 1.9 | 1.96 | 1.89 | 1.92 | 1.92 | +0.03 (+1.59%) | 656,000 |
31 Aug 2007 | HKD | 1.89 | 1.92 | 1.83 | 1.89 | 1.89 | -0.02 (-1.05%) | 812,000 |
30 Aug 2007 | HKD | 1.93 | 1.95 | 1.83 | 1.91 | 1.91 | +0.05 (+2.69%) | 596,000 |
29 Aug 2007 | HKD | 1.93 | 1.93 | 1.8 | 1.86 | 1.86 | -0.08 (-4.12%) | 557,000 |
28 Aug 2007 | HKD | 2 | 2.09 | 1.89 | 1.94 | 1.94 | -0.04 (-2.02%) | 861,000 |
27 Aug 2007 | HKD | 2 | 2.09 | 1.97 | 1.98 | 1.98 | +0.06 (+3.13%) | 1,371,000 |
24 Aug 2007 | HKD | 1.95 | 1.97 | 1.9 | 1.92 | 1.92 | -0.05 (-2.54%) | 669,000 |
23 Aug 2007 | HKD | 2 | 2.08 | 1.92 | 1.97 | 1.97 | +0.05 (+2.60%) | 1,288,000 |
22 Aug 2007 | HKD | 1.72 | 2.03 | 1.72 | 1.92 | 1.92 | +0.2 (+11.63%) | 2,390,000 |
22 Aug 2007 |
|
|||||||
21 Aug 2007 | HKD | 3.4 | 3.5 | 3.2 | 3.44 | 1.72 | +0.16 (+4.88%) | 2,446,000 |
20 Aug 2007 | HKD | 2.7 | 3.28 | 2.7 | 3.28 | 1.64 | +0.68 (+26.15%) | 2,870,000 |
17 Aug 2007 | HKD | 3.1 | 3.1 | 2.4 | 2.6 | 1.3 | -0.5 (-16.13%) | 3,376,000 |
16 Aug 2007 | HKD | 3.36 | 3.39 | 2.84 | 3.1 | 1.55 | -0.35 (-10.14%) | 1,772,000 |
15 Aug 2007 | HKD | 3.45 | 3.46 | 3.39 | 3.45 | 1.725 | -0.02 (-0.58%) | 456,000 |
14 Aug 2007 | HKD | 3.48 | 3.48 | 3.4 | 3.47 | 1.735 | -0.02 (-0.57%) | 522,000 |
13 Aug 2007 | HKD | 3.79 | 3.79 | 3.23 | 3.49 | 1.745 | -0.19 (-5.16%) | 6,116,000 |
10 Aug 2007 | HKD | 3.7 | 3.75 | 3.65 | 3.68 | 1.84 | -0.23 (-5.88%) | 2,342,000 |
9 Aug 2007 | HKD | 4 | 4.02 | 3.8 | 3.91 | 1.955 | -0.07 (-1.76%) | 1,568,000 |
8 Aug 2007 | HKD | 3.95 | 3.99 | 3.76 | 3.98 | 1.99 | 0.0 (0.0%) | 3,130,000 |
7 Aug 2007 | HKD | 4 | 4.01 | 3.74 | 3.98 | 1.99 | -0.02 (-0.50%) | 3,572,000 |
6 Aug 2007 | HKD | 4.13 | 4.13 | 3.93 | 4 | 2 | -0.14 (-3.38%) | 1,782,000 |
3 Aug 2007 | HKD | 4.2 | 4.25 | 4.1 | 4.14 | 2.07 | -0.06 (-1.43%) | 1,998,000 |
2 Aug 2007 | HKD | 4.37 | 4.44 | 4.15 | 4.2 | 2.1 | -0.18 (-4.11%) | 3,576,000 |
1 Aug 2007 | HKD | 4.52 | 4.52 | 4.05 | 4.38 | 2.19 | -0.12 (-2.67%) | 7,416,000 |
31 Jul 2007 | HKD | 4.3 | 4.52 | 4.3 | 4.5 | 2.25 | +0.27 (+6.38%) | 5,982,000 |