Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2007 | HKD | 0.58 | 0.66 | 0.58 | 0.61 | 51.5839 | +0.04 (+7.02%) | 32,860,000 |
10 Oct 2007 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 48.2013 | +0.01 (+1.79%) | 7,438,000 |
9 Oct 2007 | HKD | 0.55 | 0.57 | 0.54 | 0.56 | 47.3557 | +0.01 (+1.82%) | 6,856,000 |
8 Oct 2007 | HKD | 0.59 | 0.6 | 0.54 | 0.55 | 46.5101 | -0.01 (-1.79%) | 7,934,000 |
5 Oct 2007 | HKD | 0.58 | 0.58 | 0.55 | 0.56 | 47.3557 | +0.02 (+3.70%) | 4,968,000 |
4 Oct 2007 | HKD | 0.56 | 0.57 | 0.54 | 0.54 | 45.6644 | -0.02 (-3.57%) | 6,054,000 |
3 Oct 2007 | HKD | 0.57 | 0.59 | 0.53 | 0.56 | 47.3557 | -0.02 (-3.45%) | 18,064,000 |
2 Oct 2007 | HKD | 0.56 | 0.59 | 0.56 | 0.58 | 49.047 | +0.02 (+3.57%) | 6,488,000 |
1 Oct 2007 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 47.3557 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 0.58 | 0.58 | 0.55 | 0.56 | 47.3557 | -0.03 (-5.08%) | 7,360,000 |
27 Sep 2007 | HKD | 0.64 | 0.64 | 0.59 | 0.59 | 49.8926 | -0.03 (-4.84%) | 8,828,000 |
26 Sep 2007 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 52.4295 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 0.64 | 0.65 | 0.61 | 0.62 | 52.4295 | -0.02 (-3.13%) | 11,094,000 |
24 Sep 2007 | HKD | 0.64 | 0.68 | 0.63 | 0.64 | 54.1208 | +0.01 (+1.59%) | 15,104,000 |
21 Sep 2007 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 53.2752 | +0.02 (+3.28%) | 14,468,000 |
20 Sep 2007 | HKD | 0.63 | 0.64 | 0.6 | 0.61 | 51.5839 | -0.01 (-1.61%) | 18,646,000 |
19 Sep 2007 | HKD | 0.66 | 0.67 | 0.61 | 0.62 | 52.4295 | 0.0 (0.0%) | 20,606,000 |
18 Sep 2007 | HKD | 0.67 | 0.68 | 0.61 | 0.62 | 52.4295 | -0.05 (-7.46%) | 24,118,000 |
17 Sep 2007 | HKD | 0.68 | 0.72 | 0.66 | 0.67 | 56.6577 | 0.0 (0.0%) | 71,666,000 |
14 Sep 2007 | HKD | 0.56 | 0.67 | 0.55 | 0.67 | 56.6577 | +0.12 (+21.82%) | 75,612,000 |
13 Sep 2007 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 46.5101 | 0.0 (0.0%) | 3,268,000 |
12 Sep 2007 | HKD | 0.56 | 0.57 | 0.53 | 0.55 | 46.5101 | 0.0 (0.0%) | 5,856,000 |
11 Sep 2007 | HKD | 0.54 | 0.58 | 0.53 | 0.55 | 46.5101 | +0.02 (+3.77%) | 6,980,000 |
10 Sep 2007 | HKD | 0.56 | 0.56 | 0.51 | 0.53 | 44.8188 | -0.03 (-5.36%) | 4,782,000 |
7 Sep 2007 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 47.3557 | 0.0 (0.0%) | 4,364,000 |
6 Sep 2007 | HKD | 0.55 | 0.57 | 0.55 | 0.56 | 47.3557 | -0.02 (-3.45%) | 4,492,000 |
5 Sep 2007 | HKD | 0.57 | 0.58 | 0.55 | 0.58 | 49.047 | +0.01 (+1.75%) | 5,714,000 |
4 Sep 2007 | HKD | 0.57 | 0.58 | 0.55 | 0.57 | 48.2013 | -0.01 (-1.72%) | 5,930,000 |
3 Sep 2007 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 49.047 | 0.0 (0.0%) | 5,582,000 |
31 Aug 2007 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 49.047 | -0.02 (-3.33%) | 4,826,000 |