Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2007 | HKD | 1.3 | 1.36 | 1.3 | 1.34 | 26.8 | +0.05 (+3.88%) | 20,970,000 |
28 Nov 2007 | HKD | 1.26 | 1.29 | 1.22 | 1.29 | 25.8 | +0.02 (+1.57%) | 17,530,000 |
27 Nov 2007 | HKD | 1.29 | 1.29 | 1.2 | 1.27 | 25.4 | -0.03 (-2.31%) | 12,080,000 |
26 Nov 2007 | HKD | 1.31 | 1.31 | 1.27 | 1.3 | 26 | +0.04 (+3.17%) | 12,790,000 |
23 Nov 2007 | HKD | 1.33 | 1.33 | 1.25 | 1.26 | 25.2 | -0.04 (-3.08%) | 7,730,000 |
22 Nov 2007 | HKD | 1.35 | 1.37 | 1.23 | 1.3 | 26 | -0.05 (-3.70%) | 11,620,000 |
21 Nov 2007 | HKD | 1.37 | 1.38 | 1.31 | 1.35 | 27 | -0.02 (-1.46%) | 11,570,000 |
20 Nov 2007 | HKD | 1.37 | 1.37 | 1.32 | 1.37 | 27.4 | -0.04 (-2.84%) | 7,110,000 |
19 Nov 2007 | HKD | 1.37 | 1.42 | 1.35 | 1.41 | 28.2 | +0.04 (+2.92%) | 14,600,000 |
16 Nov 2007 | HKD | 1.4 | 1.41 | 1.36 | 1.37 | 27.4 | -0.06 (-4.20%) | 9,440,000 |
15 Nov 2007 | HKD | 1.38 | 1.43 | 1.35 | 1.43 | 28.6 | +0.03 (+2.14%) | 23,810,000 |
14 Nov 2007 | HKD | 1.38 | 1.42 | 1.35 | 1.4 | 28 | +0.02 (+1.45%) | 10,340,000 |
13 Nov 2007 | HKD | 1.4 | 1.44 | 1.31 | 1.38 | 27.6 | 0.0 (0.0%) | 13,100,000 |
12 Nov 2007 | HKD | 1.5 | 1.5 | 1.28 | 1.38 | 27.6 | +0.04 (+2.99%) | 26,010,000 |
9 Nov 2007 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 26.8 | 0.0 (0.0%) | 0 |
8 Nov 2007 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 26.8 | 0.0 (0.0%) | 0 |
7 Nov 2007 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 26.8 | 0.0 (0.0%) | 0 |
6 Nov 2007 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 26.8 | 0.0 (0.0%) | 0 |
5 Nov 2007 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 26.8 | 0.0 (0.0%) | 0 |
2 Nov 2007 | HKD | 1.33 | 1.39 | 1.32 | 1.34 | 26.8 | -0.08 (-5.63%) | 7,720,000 |
1 Nov 2007 | HKD | 1.4 | 1.46 | 1.38 | 1.42 | 28.4 | 0.0 (0.0%) | 13,370,000 |
31 Oct 2007 | HKD | 1.37 | 1.47 | 1.32 | 1.42 | 28.4 | +0.04 (+2.90%) | 238,930,000 |
30 Oct 2007 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 27.6 | 0.0 (0.0%) | 0 |
29 Oct 2007 | HKD | 1.4 | 1.4 | 1.3 | 1.38 | 27.6 | +0.03 (+2.22%) | 10,760,000 |
26 Oct 2007 | HKD | 1.42 | 1.44 | 1.34 | 1.35 | 27 | -0.01 (-0.74%) | 22,180,000 |
25 Oct 2007 | HKD | 1.46 | 1.49 | 1.26 | 1.36 | 27.2 | -0.08 (-5.56%) | 20,750,000 |
24 Oct 2007 | HKD | 1.23 | 1.48 | 1.21 | 1.44 | 28.8 | +0.24 (+20%) | 42,480,000 |
23 Oct 2007 | HKD | 1.23 | 1.23 | 1.16 | 1.2 | 24 | +0.05 (+4.35%) | 4,940,000 |
22 Oct 2007 | HKD | 1.13 | 1.17 | 1.09 | 1.15 | 23 | -0.04 (-3.36%) | 5,190,000 |
19 Oct 2007 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 23.8 | 0.0 (0.0%) | 0 |