Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2007 | HKD | 4.34 | 4.37 | 4.3 | 4.36 | 4.36 | -0.04 (-0.91%) | 76,000 |
20 Nov 2007 | HKD | 4.2 | 4.45 | 4.15 | 4.4 | 4.4 | +0.02 (+0.46%) | 118,000 |
19 Nov 2007 | HKD | 4.3 | 4.4 | 4.25 | 4.38 | 4.38 | -0.09 (-2.01%) | 58,000 |
16 Nov 2007 | HKD | 4.27 | 4.47 | 4.27 | 4.47 | 4.47 | -0.02 (-0.45%) | 8,000 |
15 Nov 2007 | HKD | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.0 (0.0%) | 0 |
14 Nov 2007 | HKD | 4.59 | 4.7 | 4.4 | 4.49 | 4.49 | -0.1 (-2.18%) | 498,000 |
13 Nov 2007 | HKD | 4.6 | 4.6 | 4.49 | 4.59 | 4.59 | -0.17 (-3.57%) | 206,000 |
12 Nov 2007 | HKD | 4.91 | 4.91 | 4.54 | 4.76 | 4.76 | -0.15 (-3.05%) | 234,000 |
9 Nov 2007 | HKD | 4.81 | 5 | 4.81 | 4.91 | 4.91 | -0.06 (-1.21%) | 154,000 |
8 Nov 2007 | HKD | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.01 (-0.20%) | 10,000 |
7 Nov 2007 | HKD | 4.95 | 5.1 | 4.95 | 4.98 | 4.98 | +0.09 (+1.84%) | 628,000 |
6 Nov 2007 | HKD | 4.86 | 4.9 | 4.86 | 4.89 | 4.89 | +0.04 (+0.82%) | 68,000 |
5 Nov 2007 | HKD | 4.8 | 4.88 | 4.8 | 4.85 | 4.85 | -0.15 (-3%) | 78,000 |
2 Nov 2007 | HKD | 5 | 5.09 | 4.99 | 5 | 5 | -0.01 (-0.20%) | 292,000 |
1 Nov 2007 | HKD | 5 | 5.1 | 4.91 | 5.01 | 5.01 | +0.06 (+1.21%) | 338,000 |
31 Oct 2007 | HKD | 5.05 | 5.05 | 4.85 | 4.95 | 4.95 | -0.09 (-1.79%) | 204,000 |
30 Oct 2007 | HKD | 5.03 | 5.09 | 4.95 | 5.04 | 5.04 | -0.06 (-1.18%) | 246,000 |
29 Oct 2007 | HKD | 5.15 | 5.31 | 5.03 | 5.1 | 5.1 | -0.09 (-1.73%) | 640,000 |
26 Oct 2007 | HKD | 5.09 | 5.2 | 5.02 | 5.19 | 5.19 | +0.09 (+1.76%) | 472,000 |
25 Oct 2007 | HKD | 5.05 | 5.18 | 5.05 | 5.1 | 5.1 | -0.08 (-1.54%) | 180,000 |
24 Oct 2007 | HKD | 5.3 | 5.34 | 5.1 | 5.18 | 5.18 | -0.05 (-0.96%) | 572,000 |
23 Oct 2007 | HKD | 5.2 | 5.4 | 5 | 5.23 | 5.23 | +0.23 (+4.60%) | 1,280,000 |
22 Oct 2007 | HKD | 4.68 | 5.1 | 4.5 | 5 | 5 | +0.34 (+7.30%) | 890,000 |
19 Oct 2007 | HKD | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 4.6 | 4.66 | 4.47 | 4.66 | 4.66 | +0.06 (+1.30%) | 280,000 |
17 Oct 2007 | HKD | 4.55 | 4.7 | 4.28 | 4.6 | 4.6 | -0.08 (-1.71%) | 660,000 |
16 Oct 2007 | HKD | 4.75 | 4.8 | 4.59 | 4.68 | 4.68 | -0.11 (-2.30%) | 328,000 |
15 Oct 2007 | HKD | 4.8 | 4.9 | 4.63 | 4.79 | 4.79 | 0.0 (0.0%) | 272,000 |
12 Oct 2007 | HKD | 4.9 | 5 | 4.7 | 4.79 | 4.79 | -0.11 (-2.24%) | 752,000 |
11 Oct 2007 | HKD | 5.1 | 5.1 | 4.85 | 4.9 | 4.9 | -0.19 (-3.73%) | 170,000 |