Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2007 | HKD | 0.72 | 0.73 | 0.68 | 0.73 | 29.2 | +0.02 (+2.82%) | 12,690,000 |
11 Oct 2007 | HKD | 0.79 | 0.79 | 0.68 | 0.71 | 28.4 | 0.0 (0.0%) | 13,855,000 |
10 Oct 2007 | HKD | 0.75 | 0.76 | 0.69 | 0.71 | 28.4 | 0.0 (0.0%) | 12,240,000 |
9 Oct 2007 | HKD | 0.65 | 0.72 | 0.64 | 0.71 | 28.4 | +0.07 (+10.94%) | 12,640,000 |
8 Oct 2007 | HKD | 0.55 | 0.66 | 0.54 | 0.64 | 25.6 | +0.1 (+18.52%) | 17,450,000 |
5 Oct 2007 | HKD | 0.465 | 0.57 | 0.46 | 0.54 | 21.6 | +0.09 (+20.00%) | 12,610,000 |
4 Oct 2007 | HKD | 0.45 | 0.455 | 0.44 | 0.45 | 18 | 0.0 (0.0%) | 2,740,000 |
3 Oct 2007 | HKD | 0.485 | 0.5 | 0.4 | 0.45 | 18 | -0.04 (-8.16%) | 10,655,000 |
2 Oct 2007 | HKD | 0.53 | 0.55 | 0.475 | 0.49 | 19.6 | -0.03 (-5.77%) | 3,175,000 |
1 Oct 2007 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 20.8 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 0.54 | 0.54 | 0.5 | 0.52 | 20.8 | -0.01 (-1.89%) | 1,860,000 |
27 Sep 2007 | HKD | 0.55 | 0.56 | 0.51 | 0.53 | 21.2 | -0.02 (-3.64%) | 2,760,000 |
26 Sep 2007 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 22 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 0.57 | 0.57 | 0.52 | 0.55 | 22 | -0.02 (-3.51%) | 3,075,000 |
24 Sep 2007 | HKD | 0.6 | 0.6 | 0.54 | 0.57 | 22.8 | -0.03 (-5%) | 4,825,000 |
21 Sep 2007 | HKD | 0.62 | 0.63 | 0.59 | 0.6 | 24 | -0.02 (-3.23%) | 3,030,000 |
20 Sep 2007 | HKD | 0.63 | 0.64 | 0.6 | 0.62 | 24.8 | -0.01 (-1.59%) | 3,000,000 |
19 Sep 2007 | HKD | 0.67 | 0.67 | 0.59 | 0.63 | 25.2 | -0.02 (-3.08%) | 4,610,000 |
18 Sep 2007 | HKD | 0.68 | 0.7 | 0.61 | 0.65 | 26 | -0.03 (-4.41%) | 4,690,000 |
17 Sep 2007 | HKD | 0.7 | 0.7 | 0.67 | 0.68 | 27.2 | -0.02 (-2.86%) | 1,685,000 |
14 Sep 2007 | HKD | 0.7 | 0.71 | 0.68 | 0.7 | 28 | 0.0 (0.0%) | 2,220,000 |
13 Sep 2007 | HKD | 0.7 | 0.72 | 0.68 | 0.7 | 28 | 0.0 (0.0%) | 2,237,000 |
12 Sep 2007 | HKD | 0.72 | 0.73 | 0.69 | 0.7 | 28 | 0.0 (0.0%) | 1,930,000 |
11 Sep 2007 | HKD | 0.7 | 0.75 | 0.69 | 0.7 | 28 | +0.01 (+1.45%) | 4,910,000 |
10 Sep 2007 | HKD | 0.7 | 0.71 | 0.65 | 0.69 | 27.6 | -0.01 (-1.43%) | 3,305,000 |
7 Sep 2007 | HKD | 0.72 | 0.72 | 0.7 | 0.7 | 28 | 0.0 (0.0%) | 1,700,000 |
6 Sep 2007 | HKD | 0.71 | 0.72 | 0.69 | 0.7 | 28 | -0.02 (-2.78%) | 3,205,000 |
5 Sep 2007 | HKD | 0.75 | 0.77 | 0.7 | 0.72 | 28.8 | -0.04 (-5.26%) | 4,685,000 |
4 Sep 2007 | HKD | 0.76 | 0.78 | 0.69 | 0.76 | 30.4 | +0.01 (+1.33%) | 7,440,000 |
3 Sep 2007 | HKD | 0.81 | 0.81 | 0.73 | 0.75 | 30 | -0.04 (-5.06%) | 4,440,000 |