Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2007 | HKD | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 7.63 | 7.81 | 7.63 | 7.7 | 7.7 | -0.06 (-0.77%) | 2,423,000 |
17 Oct 2007 | HKD | 7.89 | 7.91 | 7.66 | 7.76 | 7.76 | -0.05 (-0.64%) | 2,489,000 |
16 Oct 2007 | HKD | 8.27 | 8.27 | 7.59 | 7.81 | 7.81 | -0.46 (-5.56%) | 4,250,000 |
15 Oct 2007 | HKD | 8.8 | 8.8 | 8.1 | 8.27 | 8.27 | -0.33 (-3.84%) | 785,000 |
12 Oct 2007 | HKD | 8.63 | 8.63 | 8.43 | 8.6 | 8.6 | -0.1 (-1.15%) | 2,155,000 |
11 Oct 2007 | HKD | 8.43 | 8.84 | 8.39 | 8.7 | 8.7 | +0.4 (+4.82%) | 5,187,000 |
10 Oct 2007 | HKD | 8.15 | 8.42 | 8.15 | 8.3 | 8.3 | +0.18 (+2.22%) | 3,630,000 |
9 Oct 2007 | HKD | 8.48 | 8.54 | 8.03 | 8.12 | 8.12 | -0.18 (-2.17%) | 4,984,000 |
8 Oct 2007 | HKD | 8.81 | 8.87 | 8.28 | 8.3 | 8.3 | -0.32 (-3.71%) | 4,253,000 |
5 Oct 2007 | HKD | 8.5 | 8.9 | 8.48 | 8.62 | 8.62 | +0.12 (+1.41%) | 2,111,000 |
4 Oct 2007 | HKD | 8.83 | 8.88 | 8.3 | 8.5 | 8.5 | -0.46 (-5.13%) | 3,850,090 |
3 Oct 2007 | HKD | 9.3 | 9.3 | 8.83 | 8.96 | 8.96 | -0.34 (-3.66%) | 3,505,000 |
2 Oct 2007 | HKD | 9.2 | 9.43 | 9.15 | 9.3 | 9.3 | +0.1 (+1.09%) | 3,279,000 |
1 Oct 2007 | HKD | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 9.24 | 9.24 | 8.93 | 9.2 | 9.2 | +0.15 (+1.66%) | 2,029,000 |
27 Sep 2007 | HKD | 8.68 | 9.11 | 8.68 | 9.05 | 9.05 | +0.35 (+4.02%) | 4,457,000 |
26 Sep 2007 | HKD | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 8.85 | 8.85 | 8.66 | 8.7 | 8.7 | -0.13 (-1.47%) | 2,864,000 |
24 Sep 2007 | HKD | 8.78 | 8.93 | 8.73 | 8.83 | 8.83 | +0.25 (+2.91%) | 1,588,000 |
21 Sep 2007 | HKD | 8.86 | 8.86 | 8.57 | 8.58 | 8.58 | -0.02 (-0.23%) | 4,396,800 |
20 Sep 2007 | HKD | 8.21 | 8.79 | 8.2 | 8.6 | 8.6 | +0.3 (+3.61%) | 1,391,000 |
19 Sep 2007 | HKD | 8.05 | 8.3 | 8.05 | 8.3 | 8.3 | +0.27 (+3.36%) | 3,684,448 |
18 Sep 2007 | HKD | 8 | 8.04 | 7.83 | 8.03 | 8.03 | +0.05 (+0.63%) | 1,733,000 |
17 Sep 2007 | HKD | 8.14 | 8.2 | 7.83 | 7.98 | 7.98 | -0.02 (-0.25%) | 3,046,000 |
14 Sep 2007 | HKD | 8.06 | 8.13 | 7.98 | 8 | 8 | -0.05 (-0.62%) | 3,651,000 |
13 Sep 2007 | HKD | 8.16 | 8.28 | 7.98 | 8.05 | 8.05 | +0.14 (+1.77%) | 1,142,000 |
12 Sep 2007 | HKD | 7.7 | 8 | 7.6 | 7.91 | 7.91 | +0.36 (+4.77%) | 2,223,000 |
11 Sep 2007 | HKD | 7.5 | 7.63 | 7.25 | 7.55 | 7.55 | +0.05 (+0.67%) | 2,290,000 |
10 Sep 2007 | HKD | 7.51 | 7.7 | 7.3 | 7.5 | 7.5 | 0.0 (0.0%) | 836,000 |