Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2007 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 28 | 0.0 (0.0%) | 0 |
5 Sep 2007 | HKD | 1.26 | 1.4 | 1.23 | 1.4 | 28 | +0.14 (+11.11%) | 8,050,000 |
4 Sep 2007 | HKD | 1.41 | 1.41 | 1.26 | 1.26 | 25.2 | -0.14 (-10.00%) | 13,180,000 |
3 Sep 2007 | HKD | 1.43 | 1.43 | 1.33 | 1.4 | 28 | 0.0 (0.0%) | 5,820,000 |
31 Aug 2007 | HKD | 1.47 | 1.47 | 1.38 | 1.4 | 28 | -0.06 (-4.11%) | 7,470,000 |
30 Aug 2007 | HKD | 1.55 | 1.6 | 1.41 | 1.46 | 29.2 | -0.04 (-2.67%) | 9,110,000 |
29 Aug 2007 | HKD | 1.35 | 1.5 | 1.29 | 1.5 | 30 | +0.05 (+3.45%) | 12,360,000 |
28 Aug 2007 | HKD | 1.6 | 1.6 | 1.41 | 1.45 | 29 | -0.06 (-3.97%) | 6,610,000 |
27 Aug 2007 | HKD | 1.41 | 1.54 | 1.4 | 1.51 | 30.2 | +0.21 (+16.15%) | 14,020,000 |
24 Aug 2007 | HKD | 1.14 | 1.4 | 1.11 | 1.3 | 26 | +0.15 (+13.04%) | 10,140,000 |
23 Aug 2007 | HKD | 1.09 | 1.19 | 1.07 | 1.15 | 23 | +0.11 (+10.58%) | 4,930,000 |
22 Aug 2007 | HKD | 1.05 | 1.06 | 1.01 | 1.04 | 20.8 | +0.01 (+0.97%) | 1,570,000 |
21 Aug 2007 | HKD | 1.15 | 1.18 | 1.03 | 1.03 | 20.6 | -0.09 (-8.04%) | 7,230,000 |
20 Aug 2007 | HKD | 1.17 | 1.25 | 1.05 | 1.12 | 22.4 | +0.15 (+15.46%) | 3,640,000 |
17 Aug 2007 | HKD | 1.15 | 1.16 | 0.8 | 0.97 | 19.4 | -0.23 (-19.17%) | 10,480,000 |
16 Aug 2007 | HKD | 1.37 | 1.37 | 1.16 | 1.2 | 24 | -0.16 (-11.76%) | 4,320,000 |
15 Aug 2007 | HKD | 1.36 | 1.41 | 1.32 | 1.36 | 27.2 | -0.07 (-4.90%) | 2,240,000 |
14 Aug 2007 | HKD | 1.33 | 1.44 | 1.33 | 1.43 | 28.6 | +0.01 (+0.70%) | 2,260,000 |
13 Aug 2007 | HKD | 1.4 | 1.54 | 1.4 | 1.42 | 28.4 | 0.0 (0.0%) | 3,200,000 |
10 Aug 2007 | HKD | 1.38 | 1.44 | 1.3 | 1.42 | 28.4 | -0.08 (-5.33%) | 3,850,000 |
9 Aug 2007 | HKD | 1.49 | 1.55 | 1.38 | 1.5 | 30 | 0.0 (0.0%) | 10,083,000 |
8 Aug 2007 | HKD | 1.43 | 1.5 | 1.15 | 1.5 | 30 | +0.1 (+7.14%) | 13,970,000 |
7 Aug 2007 | HKD | 1.52 | 1.63 | 1.31 | 1.4 | 28 | -0.09 (-6.04%) | 14,310,000 |
6 Aug 2007 | HKD | 1.62 | 1.62 | 1.46 | 1.49 | 29.8 | -0.13 (-8.02%) | 8,370,000 |
3 Aug 2007 | HKD | 1.75 | 1.76 | 1.62 | 1.62 | 32.4 | -0.09 (-5.26%) | 5,379,000 |
2 Aug 2007 | HKD | 1.76 | 1.82 | 1.65 | 1.71 | 34.2 | -0.04 (-2.29%) | 14,790,000 |
1 Aug 2007 | HKD | 1.76 | 1.8 | 1.7 | 1.75 | 35 | 0.0 (0.0%) | 20,370,000 |
31 Jul 2007 | HKD | 1.74 | 1.75 | 1.55 | 1.75 | 35 | 0.0 (0.0%) | 22,701,000 |
30 Jul 2007 | HKD | 1.81 | 1.81 | 1.7 | 1.75 | 35 | -0.07 (-3.85%) | 8,030,000 |
27 Jul 2007 | HKD | 1.82 | 1.82 | 1.76 | 1.82 | 36.4 | -0.06 (-3.19%) | 9,630,000 |