Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2007 | HKD | 0.62 | 0.62 | 0.58 | 0.6 | 50.7383 | +0.01 (+1.69%) | 7,794,000 |
29 Aug 2007 | HKD | 0.54 | 0.59 | 0.54 | 0.59 | 49.8926 | +0.01 (+1.72%) | 6,264,000 |
28 Aug 2007 | HKD | 0.63 | 0.66 | 0.54 | 0.58 | 49.047 | -0.02 (-3.33%) | 28,164,000 |
27 Aug 2007 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 50.7383 | +0.05 (+9.09%) | 10,654,000 |
24 Aug 2007 | HKD | 0.57 | 0.6 | 0.55 | 0.55 | 46.5101 | -0.03 (-5.17%) | 8,908,000 |
23 Aug 2007 | HKD | 0.52 | 0.59 | 0.52 | 0.58 | 49.047 | +0.08 (+16.00%) | 14,006,000 |
22 Aug 2007 | HKD | 0.59 | 0.59 | 0.5 | 0.5 | 42.2819 | -0.07 (-12.28%) | 11,626,000 |
21 Aug 2007 | HKD | 0.62 | 0.63 | 0.54 | 0.57 | 48.2013 | 0.0 (0.0%) | 6,816,000 |
20 Aug 2007 | HKD | 0.54 | 0.6 | 0.54 | 0.57 | 48.2013 | +0.03 (+5.56%) | 9,890,000 |
17 Aug 2007 | HKD | 0.63 | 0.63 | 0.455 | 0.54 | 45.6644 | -0.09 (-14.29%) | 16,910,000 |
16 Aug 2007 | HKD | 0.69 | 0.69 | 0.61 | 0.63 | 53.2752 | -0.07 (-10.00%) | 15,216,000 |
15 Aug 2007 | HKD | 0.71 | 0.71 | 0.68 | 0.7 | 59.1946 | -0.02 (-2.78%) | 8,918,000 |
14 Aug 2007 | HKD | 0.7 | 0.75 | 0.7 | 0.72 | 60.8859 | +0.01 (+1.41%) | 4,268,000 |
13 Aug 2007 | HKD | 0.74 | 0.76 | 0.69 | 0.71 | 60.0403 | -0.02 (-2.74%) | 9,208,000 |
10 Aug 2007 | HKD | 0.7 | 0.74 | 0.65 | 0.73 | 61.7315 | -0.04 (-5.19%) | 8,620,000 |
9 Aug 2007 | HKD | 0.73 | 0.82 | 0.73 | 0.77 | 65.1141 | +0.05 (+6.94%) | 20,906,000 |
8 Aug 2007 | HKD | 0.73 | 0.75 | 0.65 | 0.72 | 60.8859 | 0.0 (0.0%) | 15,866,000 |
7 Aug 2007 | HKD | 0.92 | 0.92 | 0.66 | 0.72 | 60.8859 | -0.17 (-19.10%) | 38,678,000 |
6 Aug 2007 | HKD | 0.92 | 0.92 | 0.86 | 0.89 | 75.2617 | -0.06 (-6.32%) | 23,972,000 |
3 Aug 2007 | HKD | 0.99 | 1 | 0.94 | 0.95 | 80.3356 | 0.0 (0.0%) | 14,866,000 |
2 Aug 2007 | HKD | 1.03 | 1.06 | 0.93 | 0.95 | 80.3356 | -0.07 (-6.86%) | 28,644,000 |
1 Aug 2007 | HKD | 1.08 | 1.09 | 0.87 | 1.02 | 86.255 | -0.06 (-5.56%) | 44,832,000 |
31 Jul 2007 | HKD | 1.04 | 1.14 | 1.03 | 1.08 | 91.3289 | +0.06 (+5.88%) | 59,712,000 |
30 Jul 2007 | HKD | 0.96 | 1.03 | 0.95 | 1.02 | 86.255 | +0.06 (+6.25%) | 21,022,000 |
27 Jul 2007 | HKD | 0.97 | 0.98 | 0.9 | 0.96 | 81.1812 | -0.03 (-3.03%) | 28,332,000 |
26 Jul 2007 | HKD | 1.05 | 1.05 | 0.98 | 0.99 | 83.7181 | -0.03 (-2.94%) | 27,662,000 |
25 Jul 2007 | HKD | 0.99 | 1.05 | 0.96 | 1.02 | 86.255 | +0.03 (+3.03%) | 34,194,000 |
24 Jul 2007 | HKD | 1.05 | 1.08 | 0.96 | 0.99 | 83.7181 | -0.03 (-2.94%) | 44,166,000 |
23 Jul 2007 | HKD | 1.15 | 1.21 | 1.01 | 1.02 | 86.255 | +0.17 (+20%) | 143,846,000 |
20 Jul 2007 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 71.8792 | 0.0 (0.0%) | 0 |