Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2007 | HKD | 8.5 | 8.5 | 8 | 8.4 | 8.4 | +0.26 (+3.19%) | 2,997,000 |
29 Nov 2007 | HKD | 7.88 | 8.2 | 7.85 | 8.14 | 8.14 | +0.5 (+6.54%) | 3,894,000 |
28 Nov 2007 | HKD | 7.51 | 7.75 | 7.51 | 7.64 | 7.64 | +0.11 (+1.46%) | 5,547,227 |
27 Nov 2007 | HKD | 7.14 | 7.65 | 7.11 | 7.53 | 7.53 | +0.11 (+1.48%) | 3,075,000 |
26 Nov 2007 | HKD | 7.13 | 7.42 | 7.07 | 7.42 | 7.42 | +0.35 (+4.95%) | 6,414,000 |
23 Nov 2007 | HKD | 7.06 | 7.2 | 6.84 | 7.07 | 7.07 | -0.02 (-0.28%) | 4,745,000 |
22 Nov 2007 | HKD | 7.04 | 7.1 | 7.04 | 7.09 | 7.09 | -0.03 (-0.42%) | 627,000 |
21 Nov 2007 | HKD | 7.19 | 7.19 | 7.04 | 7.12 | 7.12 | -0.07 (-0.97%) | 1,837,000 |
20 Nov 2007 | HKD | 7 | 7.28 | 7 | 7.19 | 7.19 | +0.01 (+0.14%) | 2,621,000 |
19 Nov 2007 | HKD | 6.96 | 7.23 | 6.9 | 7.18 | 7.18 | +0.26 (+3.76%) | 1,887,000 |
16 Nov 2007 | HKD | 6.94 | 7.1 | 6.78 | 6.92 | 6.92 | -0.22 (-3.08%) | 5,807,000 |
15 Nov 2007 | HKD | 7.33 | 7.33 | 7.03 | 7.14 | 7.14 | -0.19 (-2.59%) | 2,841,000 |
14 Nov 2007 | HKD | 7.5 | 7.7 | 7.1 | 7.33 | 7.33 | +0.19 (+2.66%) | 2,553,000 |
13 Nov 2007 | HKD | 7.2 | 7.2 | 7.05 | 7.14 | 7.14 | -0.11 (-1.52%) | 4,740,000 |
12 Nov 2007 | HKD | 7.44 | 7.56 | 7.05 | 7.25 | 7.25 | -0.4 (-5.23%) | 3,797,000 |
9 Nov 2007 | HKD | 7.36 | 7.8 | 7.24 | 7.65 | 7.65 | +0.31 (+4.22%) | 4,654,000 |
8 Nov 2007 | HKD | 7.1 | 7.47 | 7.07 | 7.34 | 7.34 | +0.1 (+1.38%) | 7,992,000 |
7 Nov 2007 | HKD | 7.7 | 7.76 | 7.2 | 7.24 | 7.24 | -0.26 (-3.47%) | 7,463,000 |
6 Nov 2007 | HKD | 7.5 | 7.68 | 7.5 | 7.5 | 7.5 | -0.03 (-0.40%) | 4,511,826 |
5 Nov 2007 | HKD | 7.7 | 7.7 | 7.4 | 7.53 | 7.53 | -0.47 (-5.88%) | 5,717,000 |
2 Nov 2007 | HKD | 8.04 | 8.12 | 7.84 | 8 | 8 | -0.24 (-2.91%) | 3,176,000 |
1 Nov 2007 | HKD | 8.35 | 8.35 | 7.9 | 8.24 | 8.24 | +0.22 (+2.74%) | 2,462,000 |
31 Oct 2007 | HKD | 8.28 | 8.5 | 7.9 | 8.02 | 8.02 | -0.34 (-4.07%) | 2,839,000 |
30 Oct 2007 | HKD | 7.95 | 8.45 | 7.95 | 8.36 | 8.36 | +0.55 (+7.04%) | 19,338,000 |
29 Oct 2007 | HKD | 7.55 | 8.19 | 7.53 | 7.81 | 7.81 | +0.35 (+4.69%) | 6,289,000 |
26 Oct 2007 | HKD | 7.31 | 7.62 | 7.3 | 7.46 | 7.46 | +0.36 (+5.07%) | 6,874,000 |
25 Oct 2007 | HKD | 7.42 | 7.42 | 7.08 | 7.1 | 7.1 | -0.15 (-2.07%) | 780,000 |
24 Oct 2007 | HKD | 7.6 | 7.6 | 7.17 | 7.25 | 7.25 | -0.18 (-2.42%) | 4,696,000 |
23 Oct 2007 | HKD | 7.59 | 7.59 | 7.4 | 7.43 | 7.43 | -0.19 (-2.49%) | 2,861,000 |
22 Oct 2007 | HKD | 7.5 | 7.69 | 7.38 | 7.62 | 7.62 | -0.08 (-1.04%) | 5,611,000 |