Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2007 | HKD | 3.18 | 3.2 | 3.17 | 3.17 | 3.17 | +0.07 (+2.26%) | 28,000 |
30 Nov 2007 | HKD | 3.06 | 3.1 | 3.05 | 3.1 | 3.1 | +0.04 (+1.31%) | 90,000 |
29 Nov 2007 | HKD | 3.08 | 3.22 | 3.06 | 3.06 | 3.06 | -0.08 (-2.55%) | 268,000 |
28 Nov 2007 | HKD | 3.09 | 3.19 | 3.09 | 3.14 | 3.14 | +0.09 (+2.95%) | 690,000 |
27 Nov 2007 | HKD | 3.12 | 3.12 | 3.03 | 3.05 | 3.05 | -0.07 (-2.24%) | 308,000 |
26 Nov 2007 | HKD | 3.2 | 3.26 | 2.98 | 3.12 | 3.12 | +0.08 (+2.63%) | 1,184,000 |
23 Nov 2007 | HKD | 3.11 | 3.15 | 3.02 | 3.04 | 3.04 | -0.11 (-3.49%) | 628,000 |
22 Nov 2007 | HKD | 3.03 | 3.24 | 3.03 | 3.15 | 3.15 | -0.12 (-3.67%) | 156,000 |
21 Nov 2007 | HKD | 3.23 | 3.29 | 3.11 | 3.27 | 3.27 | +0.11 (+3.48%) | 990,000 |
20 Nov 2007 | HKD | 3 | 3.3 | 3 | 3.16 | 3.16 | +0.06 (+1.94%) | 1,158,000 |
19 Nov 2007 | HKD | 3.08 | 3.2 | 3.08 | 3.1 | 3.1 | -0.14 (-4.32%) | 178,000 |
16 Nov 2007 | HKD | 3.01 | 3.3 | 3.01 | 3.24 | 3.24 | +0.04 (+1.25%) | 956,000 |
15 Nov 2007 | HKD | 3.24 | 3.35 | 3.13 | 3.2 | 3.2 | -0.04 (-1.23%) | 494,000 |
14 Nov 2007 | HKD | 3.1 | 3.55 | 3.06 | 3.24 | 3.24 | +0.22 (+7.28%) | 694,000 |
13 Nov 2007 | HKD | 3.1 | 3.11 | 2.98 | 3.02 | 3.02 | -0.09 (-2.89%) | 360,000 |
12 Nov 2007 | HKD | 3.35 | 3.35 | 3 | 3.11 | 3.11 | -0.27 (-7.99%) | 352,000 |
9 Nov 2007 | HKD | 3.38 | 3.42 | 3.35 | 3.38 | 3.38 | 0.0 (0.0%) | 332,000 |
8 Nov 2007 | HKD | 3.3 | 3.45 | 3.25 | 3.38 | 3.38 | +0.08 (+2.42%) | 2,264,000 |
7 Nov 2007 | HKD | 3.38 | 3.38 | 3.3 | 3.3 | 3.3 | -0.05 (-1.49%) | 534,000 |
6 Nov 2007 | HKD | 3.32 | 3.4 | 3.32 | 3.35 | 3.35 | +0.02 (+0.60%) | 424,000 |
5 Nov 2007 | HKD | 3.25 | 3.45 | 3.22 | 3.33 | 3.33 | +0.03 (+0.91%) | 830,000 |
2 Nov 2007 | HKD | 3.5 | 3.53 | 3.1 | 3.3 | 3.3 | -0.17 (-4.90%) | 1,155,000 |
1 Nov 2007 | HKD | 3.53 | 3.59 | 3.42 | 3.47 | 3.47 | +0.04 (+1.17%) | 996,000 |
31 Oct 2007 | HKD | 3.22 | 3.8 | 3.15 | 3.43 | 3.43 | +0.22 (+6.85%) | 2,250,000 |
30 Oct 2007 | HKD | 3.3 | 3.3 | 3.18 | 3.21 | 3.21 | -0.07 (-2.13%) | 878,000 |
29 Oct 2007 | HKD | 3.32 | 3.45 | 3.28 | 3.28 | 3.28 | -0.02 (-0.61%) | 644,000 |
26 Oct 2007 | HKD | 3.22 | 3.4 | 3.22 | 3.3 | 3.3 | +0.04 (+1.23%) | 206,000 |
25 Oct 2007 | HKD | 3.5 | 3.5 | 3.25 | 3.26 | 3.26 | -0.14 (-4.12%) | 550,000 |
24 Oct 2007 | HKD | 3.6 | 3.61 | 3.36 | 3.4 | 3.4 | -0.08 (-2.30%) | 380,000 |
23 Oct 2007 | HKD | 3.57 | 3.57 | 3.37 | 3.48 | 3.48 | +0.11 (+3.26%) | 702,000 |