Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2007 | HKD | 0.51 | 0.52 | 0.485 | 0.49 | 41.4362 | -0.02 (-3.92%) | 4,338,000 |
21 Nov 2007 | HKD | 0.53 | 0.54 | 0.51 | 0.51 | 43.1275 | -0.02 (-3.77%) | 3,230,000 |
20 Nov 2007 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 44.8188 | 0.0 (0.0%) | 3,542,000 |
19 Nov 2007 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 44.8188 | -0.01 (-1.85%) | 1,356,000 |
16 Nov 2007 | HKD | 0.55 | 0.56 | 0.53 | 0.54 | 45.6644 | -0.02 (-3.57%) | 6,114,000 |
15 Nov 2007 | HKD | 0.58 | 0.6 | 0.55 | 0.56 | 47.3557 | -0.02 (-3.45%) | 4,976,000 |
14 Nov 2007 | HKD | 0.59 | 0.6 | 0.58 | 0.58 | 49.047 | +0.02 (+3.57%) | 3,870,000 |
13 Nov 2007 | HKD | 0.59 | 0.59 | 0.54 | 0.56 | 47.3557 | -0.02 (-3.45%) | 7,220,000 |
12 Nov 2007 | HKD | 0.61 | 0.62 | 0.57 | 0.58 | 49.047 | -0.05 (-7.94%) | 9,726,000 |
9 Nov 2007 | HKD | 0.65 | 0.66 | 0.62 | 0.63 | 53.2752 | -0.01 (-1.56%) | 14,546,000 |
8 Nov 2007 | HKD | 0.66 | 0.68 | 0.64 | 0.64 | 54.1208 | -0.06 (-8.57%) | 9,376,000 |
7 Nov 2007 | HKD | 0.65 | 0.72 | 0.64 | 0.7 | 59.1946 | +0.05 (+7.69%) | 18,588,000 |
6 Nov 2007 | HKD | 0.65 | 0.66 | 0.63 | 0.65 | 54.9664 | 0.0 (0.0%) | 3,654,000 |
5 Nov 2007 | HKD | 0.66 | 0.7 | 0.64 | 0.65 | 54.9664 | -0.03 (-4.41%) | 10,160,000 |
2 Nov 2007 | HKD | 0.65 | 0.68 | 0.61 | 0.68 | 57.5034 | +0.01 (+1.49%) | 7,686,000 |
1 Nov 2007 | HKD | 0.72 | 0.72 | 0.65 | 0.67 | 56.6577 | -0.04 (-5.63%) | 11,268,000 |
31 Oct 2007 | HKD | 0.66 | 0.72 | 0.66 | 0.71 | 60.0403 | +0.05 (+7.58%) | 21,754,000 |
30 Oct 2007 | HKD | 0.7 | 0.71 | 0.65 | 0.66 | 55.8121 | -0.04 (-5.71%) | 9,712,000 |
29 Oct 2007 | HKD | 0.68 | 0.73 | 0.67 | 0.7 | 59.1946 | +0.05 (+7.69%) | 23,074,000 |
26 Oct 2007 | HKD | 0.63 | 0.65 | 0.62 | 0.65 | 54.9664 | +0.03 (+4.84%) | 7,768,000 |
25 Oct 2007 | HKD | 0.61 | 0.64 | 0.6 | 0.62 | 52.4295 | +0.02 (+3.33%) | 6,776,000 |
24 Oct 2007 | HKD | 0.65 | 0.65 | 0.6 | 0.6 | 50.7383 | -0.04 (-6.25%) | 8,570,000 |
23 Oct 2007 | HKD | 0.64 | 0.67 | 0.63 | 0.64 | 54.1208 | +0.02 (+3.23%) | 9,194,000 |
22 Oct 2007 | HKD | 0.63 | 0.63 | 0.57 | 0.62 | 52.4295 | -0.03 (-4.62%) | 13,690,000 |
19 Oct 2007 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 54.9664 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 0.68 | 0.7 | 0.64 | 0.65 | 54.9664 | -0.03 (-4.41%) | 14,278,000 |
17 Oct 2007 | HKD | 0.72 | 0.72 | 0.66 | 0.68 | 57.5034 | -0.04 (-5.56%) | 14,926,000 |
16 Oct 2007 | HKD | 0.77 | 0.82 | 0.68 | 0.72 | 60.8859 | -0.05 (-6.49%) | 54,262,000 |
15 Oct 2007 | HKD | 0.67 | 0.78 | 0.67 | 0.77 | 65.1141 | +0.13 (+20.31%) | 71,547,000 |
12 Oct 2007 | HKD | 0.64 | 0.65 | 0.61 | 0.64 | 54.1208 | +0.03 (+4.92%) | 14,414,000 |