Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2007 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 2.8 | 0.0 (0.0%) | 0 |
22 Oct 2007 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 2.8 | 0.0 (0.0%) | 0 |
19 Oct 2007 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 2.8 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 5.1 | 5.6 | 5.1 | 5.6 | 2.8 | +0.3 (+5.66%) | 244,000 |
17 Oct 2007 | HKD | 5.15 | 5.3 | 5.15 | 5.3 | 2.65 | +0.08 (+1.53%) | 20,000 |
16 Oct 2007 | HKD | 5.22 | 5.23 | 5.2 | 5.22 | 2.61 | -0.38 (-6.79%) | 1,052,000 |
15 Oct 2007 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 2.8 | 0.0 (0.0%) | 12,000 |
12 Oct 2007 | HKD | 5.22 | 5.6 | 5.22 | 5.6 | 2.8 | -0.05 (-0.88%) | 72,000 |
11 Oct 2007 | HKD | 5.21 | 5.7 | 5.21 | 5.65 | 2.825 | +0.15 (+2.73%) | 128,000 |
10 Oct 2007 | HKD | 5.5 | 5.5 | 5.5 | 5.5 | 2.75 | 0.0 (0.0%) | 44,000 |
9 Oct 2007 | HKD | 5.5 | 5.5 | 5.5 | 5.5 | 2.75 | 0.0 (0.0%) | 0 |
8 Oct 2007 | HKD | 5.3 | 5.5 | 5.3 | 5.5 | 2.75 | +0.22 (+4.17%) | 80,000 |
5 Oct 2007 | HKD | 5.25 | 5.28 | 5.25 | 5.28 | 2.64 | +0.07 (+1.34%) | 5,416,000 |
4 Oct 2007 | HKD | 5.21 | 5.21 | 5.21 | 5.21 | 2.605 | -0.14 (-2.62%) | 20,000 |
3 Oct 2007 | HKD | 5.6 | 5.6 | 5.35 | 5.35 | 2.675 | -0.63 (-10.54%) | 60,000 |
2 Oct 2007 | HKD | 5.2 | 6.1 | 5.2 | 5.98 | 2.99 | +0.84 (+16.34%) | 36,000 |
1 Oct 2007 | HKD | 5.14 | 5.14 | 5.14 | 5.14 | 2.57 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 5.15 | 5.15 | 5.14 | 5.14 | 2.57 | +0.1 (+1.98%) | 24,000 |
27 Sep 2007 | HKD | 5.03 | 5.2 | 5.03 | 5.04 | 2.52 | -0.01 (-0.20%) | 56,000 |
26 Sep 2007 | HKD | 5.05 | 5.05 | 5.05 | 5.05 | 2.525 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 5.4 | 5.4 | 5.05 | 5.05 | 2.525 | -0.26 (-4.90%) | 732,000 |
24 Sep 2007 | HKD | 5.21 | 5.4 | 5.2 | 5.31 | 2.655 | +0.01 (+0.19%) | 164,000 |
21 Sep 2007 | HKD | 5.13 | 5.65 | 5.1 | 5.3 | 2.65 | -0.04 (-0.75%) | 600 |
20 Sep 2007 | HKD | 5.35 | 5.55 | 5.34 | 5.34 | 2.67 | -0.16 (-2.91%) | 220,000 |
19 Sep 2007 | HKD | 5.6 | 5.6 | 4.61 | 5.5 | 2.75 | 0.0 (0.0%) | 276,000 |
18 Sep 2007 | HKD | 5.5 | 5.5 | 5.5 | 5.5 | 2.75 | -0.25 (-4.35%) | 80,000 |
17 Sep 2007 | HKD | 5.8 | 5.85 | 5.7 | 5.75 | 2.875 | -0.15 (-2.54%) | 512,000 |
14 Sep 2007 | HKD | 5.9 | 5.9 | 5.9 | 5.9 | 2.95 | 0.0 (0.0%) | 112,000 |
13 Sep 2007 | HKD | 5.9 | 5.9 | 5.9 | 5.9 | 2.95 | 0.0 (0.0%) | 108,000 |
12 Sep 2007 | HKD | 5.8 | 5.9 | 5.8 | 5.9 | 2.95 | +0.1 (+1.72%) | 156,000 |