Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2007 | HKD | 7.34 | 7.53 | 7.34 | 7.5 | 7.5 | +0.05 (+0.67%) | 1,162,000 |
6 Sep 2007 | HKD | 7.4 | 7.55 | 7.4 | 7.45 | 7.45 | +0.03 (+0.40%) | 2,644,000 |
5 Sep 2007 | HKD | 7.35 | 7.45 | 7.25 | 7.42 | 7.42 | +0.01 (+0.13%) | 2,058,000 |
4 Sep 2007 | HKD | 7.52 | 7.52 | 7.35 | 7.41 | 7.41 | +0.06 (+0.82%) | 3,336,380 |
3 Sep 2007 | HKD | 7.5 | 7.55 | 7.23 | 7.35 | 7.35 | -0.15 (-2%) | 3,641,750 |
31 Aug 2007 | HKD | 7.2 | 7.5 | 7.11 | 7.5 | 7.5 | +0.3 (+4.17%) | 4,270,000 |
30 Aug 2007 | HKD | 6.89 | 7.27 | 6.89 | 7.2 | 7.2 | +0.3 (+4.35%) | 3,557,000 |
29 Aug 2007 | HKD | 6.55 | 6.98 | 6.5 | 6.9 | 6.9 | +0.15 (+2.22%) | 4,233,000 |
28 Aug 2007 | HKD | 6.83 | 6.93 | 6.7 | 6.75 | 6.75 | -0.08 (-1.17%) | 4,242,000 |
27 Aug 2007 | HKD | 6.71 | 6.86 | 6.7 | 6.83 | 6.83 | +0.13 (+1.94%) | 1,013,000 |
24 Aug 2007 | HKD | 6.5 | 6.73 | 6.5 | 6.7 | 6.7 | +0.12 (+1.82%) | 2,968,000 |
23 Aug 2007 | HKD | 6.54 | 6.71 | 6.27 | 6.58 | 6.58 | +0.1 (+1.54%) | 13,032,000 |
22 Aug 2007 | HKD | 6.38 | 6.51 | 6.38 | 6.48 | 6.48 | +0.11 (+1.73%) | 2,702,000 |
21 Aug 2007 | HKD | 6.5 | 6.68 | 6.34 | 6.37 | 6.37 | -0.08 (-1.24%) | 1,104,000 |
20 Aug 2007 | HKD | 6.57 | 6.6 | 6.38 | 6.45 | 6.45 | -0.12 (-1.83%) | 3,190,000 |
17 Aug 2007 | HKD | 6.3 | 6.6 | 5.4 | 6.57 | 6.57 | +0.02 (+0.31%) | 2,455,000 |
16 Aug 2007 | HKD | 6.6 | 6.64 | 6.1 | 6.55 | 6.55 | -0.25 (-3.68%) | 3,077,000 |
15 Aug 2007 | HKD | 6.86 | 6.89 | 6.75 | 6.8 | 6.8 | -0.1 (-1.45%) | 3,766,000 |
14 Aug 2007 | HKD | 6.9 | 6.9 | 6.73 | 6.9 | 6.9 | 0.0 (0.0%) | 3,770,000 |
13 Aug 2007 | HKD | 6.9 | 6.98 | 6.88 | 6.9 | 6.9 | +0.02 (+0.29%) | 2,534,000 |
10 Aug 2007 | HKD | 6.82 | 6.97 | 6.76 | 6.88 | 6.88 | +0.03 (+0.44%) | 1,530,000 |
9 Aug 2007 | HKD | 6.88 | 7.03 | 6.63 | 6.85 | 6.85 | +0.05 (+0.74%) | 977,000 |
8 Aug 2007 | HKD | 6.89 | 6.89 | 6.72 | 6.8 | 6.8 | +0.02 (+0.29%) | 1,238,000 |
7 Aug 2007 | HKD | 6.75 | 6.83 | 6.67 | 6.78 | 6.78 | +0.08 (+1.19%) | 2,168,000 |
6 Aug 2007 | HKD | 6.63 | 6.71 | 6.45 | 6.7 | 6.7 | -0.08 (-1.18%) | 12,141,000 |
3 Aug 2007 | HKD | 6.6 | 6.83 | 6.51 | 6.78 | 6.78 | +0.08 (+1.19%) | 3,916,000 |
2 Aug 2007 | HKD | 6.6 | 6.81 | 6.31 | 6.7 | 6.7 | -0.15 (-2.19%) | 8,005,000 |
1 Aug 2007 | HKD | 6.9 | 6.9 | 6.63 | 6.85 | 6.85 | 0.0 (0.0%) | 4,760,000 |
31 Jul 2007 | HKD | 6.9 | 6.9 | 6.82 | 6.85 | 6.85 | +0.2 (+3.01%) | 3,442,000 |
30 Jul 2007 | HKD | 6.8 | 6.85 | 6.54 | 6.65 | 6.65 | -0.25 (-3.62%) | 4,311,000 |