Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2007 | HKD | 0.475 | 0.475 | 0.435 | 0.44 | 17.6 | +0.01 (+2.33%) | 3,570,000 |
23 Nov 2007 | HKD | 0.455 | 0.455 | 0.43 | 0.43 | 17.2 | -0.02 (-4.44%) | 2,810,000 |
22 Nov 2007 | HKD | 0.465 | 0.47 | 0.44 | 0.45 | 18 | -0.015 (-3.23%) | 3,030,000 |
21 Nov 2007 | HKD | 0.48 | 0.485 | 0.46 | 0.465 | 18.6 | -0.015 (-3.12%) | 3,070,000 |
20 Nov 2007 | HKD | 0.485 | 0.495 | 0.47 | 0.48 | 19.2 | -0.005 (-1.03%) | 2,970,000 |
19 Nov 2007 | HKD | 0.49 | 0.495 | 0.475 | 0.485 | 19.4 | +0.01 (+2.11%) | 3,055,000 |
16 Nov 2007 | HKD | 0.485 | 0.49 | 0.465 | 0.475 | 19 | -0.005 (-1.04%) | 2,535,000 |
15 Nov 2007 | HKD | 0.48 | 0.5 | 0.47 | 0.48 | 19.2 | +0.01 (+2.13%) | 4,350,000 |
14 Nov 2007 | HKD | 0.49 | 0.49 | 0.46 | 0.47 | 18.8 | 0.0 (0.0%) | 3,560,000 |
13 Nov 2007 | HKD | 0.495 | 0.495 | 0.455 | 0.47 | 18.8 | -0.01 (-2.08%) | 3,505,000 |
12 Nov 2007 | HKD | 0.495 | 0.495 | 0.475 | 0.48 | 19.2 | -0.015 (-3.03%) | 2,240,000 |
9 Nov 2007 | HKD | 0.485 | 0.51 | 0.485 | 0.495 | 19.8 | +0.01 (+2.06%) | 6,320,000 |
8 Nov 2007 | HKD | 0.495 | 0.5 | 0.47 | 0.485 | 19.4 | -0.01 (-2.02%) | 5,435,000 |
7 Nov 2007 | HKD | 0.51 | 0.52 | 0.485 | 0.495 | 19.8 | -0.005 (-1%) | 4,960,000 |
6 Nov 2007 | HKD | 0.51 | 0.52 | 0.49 | 0.5 | 20 | -0.01 (-1.96%) | 4,340,000 |
5 Nov 2007 | HKD | 0.51 | 0.55 | 0.495 | 0.51 | 20.4 | -0.02 (-3.77%) | 5,860,000 |
2 Nov 2007 | HKD | 0.53 | 0.53 | 0.5 | 0.53 | 21.2 | -0.01 (-1.85%) | 7,120,000 |
1 Nov 2007 | HKD | 0.58 | 0.58 | 0.52 | 0.54 | 21.6 | -0.03 (-5.26%) | 9,490,000 |
31 Oct 2007 | HKD | 0.55 | 0.59 | 0.55 | 0.57 | 22.8 | +0.03 (+5.56%) | 10,905,000 |
30 Oct 2007 | HKD | 0.6 | 0.6 | 0.53 | 0.54 | 21.6 | -0.04 (-6.90%) | 10,625,000 |
29 Oct 2007 | HKD | 0.64 | 0.65 | 0.56 | 0.58 | 23.2 | -0.02 (-3.33%) | 9,140,000 |
26 Oct 2007 | HKD | 0.56 | 0.63 | 0.55 | 0.6 | 24 | +0.05 (+9.09%) | 14,760,000 |
25 Oct 2007 | HKD | 0.51 | 0.56 | 0.51 | 0.55 | 22 | +0.04 (+7.84%) | 13,110,000 |
24 Oct 2007 | HKD | 0.55 | 0.56 | 0.5 | 0.51 | 20.4 | -0.04 (-7.27%) | 5,360,000 |
23 Oct 2007 | HKD | 0.55 | 0.56 | 0.53 | 0.55 | 22 | +0.03 (+5.77%) | 5,360,000 |
22 Oct 2007 | HKD | 0.57 | 0.57 | 0.52 | 0.52 | 20.8 | -0.07 (-11.86%) | 9,025,000 |
19 Oct 2007 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 23.6 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 0.61 | 0.64 | 0.57 | 0.59 | 23.6 | -0.02 (-3.28%) | 6,865,000 |
17 Oct 2007 | HKD | 0.7 | 0.7 | 0.57 | 0.61 | 24.4 | -0.07 (-10.29%) | 10,245,000 |
16 Oct 2007 | HKD | 0.73 | 0.75 | 0.64 | 0.68 | 27.2 | -0.05 (-6.85%) | 10,515,000 |