Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2007 | HKD | 3.96 | 3.96 | 3.75 | 3.8 | 3.8 | -0.02 (-0.52%) | 2,498,000 |
6 Sep 2007 | HKD | 3.75 | 3.82 | 3.65 | 3.82 | 3.82 | +0.08 (+2.14%) | 1,098,000 |
5 Sep 2007 | HKD | 3.86 | 3.95 | 3.72 | 3.74 | 3.74 | -0.21 (-5.32%) | 2,692,000 |
4 Sep 2007 | HKD | 4.02 | 4.08 | 3.92 | 3.95 | 3.95 | -0.08 (-1.99%) | 1,534,000 |
3 Sep 2007 | HKD | 3.96 | 4.1 | 3.86 | 4.03 | 4.03 | +0.07 (+1.77%) | 2,070,000 |
31 Aug 2007 | HKD | 3.7 | 4.16 | 3.7 | 3.96 | 3.96 | +0.35 (+9.70%) | 4,008,000 |
30 Aug 2007 | HKD | 3.45 | 3.65 | 3.45 | 3.61 | 3.61 | +0.19 (+5.56%) | 4,550,000 |
29 Aug 2007 | HKD | 3.5 | 3.5 | 3.36 | 3.42 | 3.42 | -0.13 (-3.66%) | 606,000 |
28 Aug 2007 | HKD | 3.66 | 3.66 | 3.4 | 3.55 | 3.55 | -0.13 (-3.53%) | 1,972,000 |
27 Aug 2007 | HKD | 3.7 | 3.75 | 3.6 | 3.68 | 3.68 | +0.13 (+3.66%) | 1,524,000 |
24 Aug 2007 | HKD | 3.6 | 3.6 | 3.5 | 3.55 | 3.55 | -0.05 (-1.39%) | 1,050,000 |
23 Aug 2007 | HKD | 3.55 | 3.66 | 3.54 | 3.6 | 3.6 | +0.1 (+2.86%) | 1,672,000 |
22 Aug 2007 | HKD | 3.6 | 3.6 | 3.4 | 3.5 | 3.5 | -0.05 (-1.41%) | 472,000 |
21 Aug 2007 | HKD | 3.73 | 3.8 | 3.55 | 3.55 | 3.55 | -0.15 (-4.05%) | 568,000 |
20 Aug 2007 | HKD | 3.9 | 3.9 | 3.51 | 3.7 | 3.7 | +0.02 (+0.54%) | 524,000 |
17 Aug 2007 | HKD | 3.43 | 3.7 | 3.1 | 3.68 | 3.68 | 0.0 (0.0%) | 2,060,000 |
16 Aug 2007 | HKD | 3.38 | 3.75 | 3.3 | 3.68 | 3.68 | -0.02 (-0.54%) | 2,200,000 |
15 Aug 2007 | HKD | 3.6 | 3.7 | 3.45 | 3.7 | 3.7 | -0.09 (-2.37%) | 1,576,000 |
14 Aug 2007 | HKD | 3.82 | 3.85 | 3.69 | 3.79 | 3.79 | -0.03 (-0.79%) | 792,000 |
13 Aug 2007 | HKD | 3.9 | 4 | 3.8 | 3.82 | 3.82 | 0.0 (0.0%) | 928,000 |
10 Aug 2007 | HKD | 3.9 | 3.93 | 3.78 | 3.82 | 3.82 | -0.18 (-4.50%) | 574,000 |
9 Aug 2007 | HKD | 4.05 | 4.25 | 4 | 4 | 4 | 0.0 (0.0%) | 1,006,000 |
8 Aug 2007 | HKD | 3.98 | 4 | 3.85 | 4 | 4 | 0.0 (0.0%) | 466,000 |
7 Aug 2007 | HKD | 3.92 | 4 | 3.66 | 4 | 4 | +0.1 (+2.56%) | 2,518,000 |
6 Aug 2007 | HKD | 4.11 | 4.11 | 3.78 | 3.9 | 3.9 | -0.29 (-6.92%) | 1,855,000 |
3 Aug 2007 | HKD | 4.4 | 4.4 | 4.1 | 4.19 | 4.19 | -0.03 (-0.71%) | 963,000 |
2 Aug 2007 | HKD | 4.4 | 4.46 | 4.1 | 4.22 | 4.22 | -0.03 (-0.71%) | 1,660,000 |
1 Aug 2007 | HKD | 4.7 | 4.74 | 4.11 | 4.25 | 4.25 | -0.4 (-8.60%) | 2,782,000 |
31 Jul 2007 | HKD | 4.6 | 4.7 | 4.52 | 4.65 | 4.65 | +0.05 (+1.09%) | 1,884,000 |
30 Jul 2007 | HKD | 4.46 | 4.64 | 4.46 | 4.6 | 4.6 | +0.1 (+2.22%) | 1,040,000 |