Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2007 | HKD | 5.1 | 5.1 | 5 | 5.09 | 5.09 | -0.09 (-1.74%) | 252,000 |
9 Oct 2007 | HKD | 5.2 | 5.2 | 5.01 | 5.18 | 5.18 | -0.02 (-0.38%) | 368,000 |
8 Oct 2007 | HKD | 5.39 | 5.49 | 5.05 | 5.2 | 5.2 | -0.04 (-0.76%) | 1,368,000 |
5 Oct 2007 | HKD | 4.88 | 5.4 | 4.88 | 5.24 | 5.24 | +0.42 (+8.71%) | 382,000 |
4 Oct 2007 | HKD | 4.6 | 4.85 | 4.6 | 4.82 | 4.82 | +0.23 (+5.01%) | 262,000 |
3 Oct 2007 | HKD | 4.47 | 4.7 | 4.47 | 4.59 | 4.59 | -0.01 (-0.22%) | 482,000 |
2 Oct 2007 | HKD | 4.7 | 4.8 | 4.5 | 4.6 | 4.6 | -0.06 (-1.29%) | 946,000 |
1 Oct 2007 | HKD | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 4.75 | 4.89 | 4.4 | 4.66 | 4.66 | -0.14 (-2.92%) | 1,734,000 |
27 Sep 2007 | HKD | 4.92 | 4.92 | 4.7 | 4.8 | 4.8 | -0.26 (-5.14%) | 692,000 |
26 Sep 2007 | HKD | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 5.18 | 5.3 | 5 | 5.06 | 5.06 | -0.2 (-3.80%) | 262,000 |
24 Sep 2007 | HKD | 5.21 | 5.4 | 5.16 | 5.26 | 5.26 | +0.06 (+1.15%) | 728,000 |
21 Sep 2007 | HKD | 5.25 | 5.35 | 5.2 | 5.2 | 5.2 | +0.02 (+0.39%) | 258,000 |
20 Sep 2007 | HKD | 5.25 | 5.3 | 5.1 | 5.18 | 5.18 | -0.07 (-1.33%) | 388,000 |
19 Sep 2007 | HKD | 5.1 | 5.4 | 5.1 | 5.25 | 5.25 | +0.19 (+3.75%) | 1,386,000 |
18 Sep 2007 | HKD | 5 | 5.15 | 5 | 5.06 | 5.06 | +0.01 (+0.20%) | 1,118,000 |
17 Sep 2007 | HKD | 4.9 | 5.1 | 4.8 | 5.05 | 5.05 | +0.18 (+3.70%) | 1,862,000 |
14 Sep 2007 | HKD | 4.86 | 4.9 | 4.8 | 4.87 | 4.87 | +0.02 (+0.41%) | 344,000 |
13 Sep 2007 | HKD | 4.78 | 4.95 | 4.78 | 4.85 | 4.85 | +0.07 (+1.46%) | 580,000 |
12 Sep 2007 | HKD | 4.7 | 4.78 | 4.65 | 4.78 | 4.78 | +0.08 (+1.70%) | 344,000 |
11 Sep 2007 | HKD | 4.81 | 4.81 | 4.66 | 4.7 | 4.7 | -0.14 (-2.89%) | 330,000 |
10 Sep 2007 | HKD | 4.83 | 4.91 | 4.8 | 4.84 | 4.84 | +0.01 (+0.21%) | 990,000 |
7 Sep 2007 | HKD | 4.8 | 4.83 | 4.66 | 4.83 | 4.83 | +0.05 (+1.05%) | 906,000 |
6 Sep 2007 | HKD | 4.69 | 4.8 | 4.54 | 4.78 | 4.78 | +0.28 (+6.22%) | 888,000 |
5 Sep 2007 | HKD | 4.39 | 4.8 | 4.39 | 4.5 | 4.5 | +0.11 (+2.51%) | 1,014,000 |
4 Sep 2007 | HKD | 4.53 | 4.53 | 4.38 | 4.39 | 4.39 | -0.09 (-2.01%) | 2,104,000 |
3 Sep 2007 | HKD | 3.9 | 4.6 | 3.88 | 4.48 | 4.48 | +0.6 (+15.46%) | 4,068,000 |
31 Aug 2007 | HKD | 3.83 | 4 | 3.81 | 3.88 | 3.88 | +0.05 (+1.31%) | 506,000 |
30 Aug 2007 | HKD | 3.85 | 3.91 | 3.8 | 3.83 | 3.83 | +0.01 (+0.26%) | 704,000 |