Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2007 | HKD | 2.13 | 2.18 | 2.1 | 2.16 | 2.16 | 0.0 (0.0%) | 2,370,000 |
7 Nov 2007 | HKD | 2.1 | 2.16 | 2.1 | 2.16 | 2.16 | +0.04 (+1.89%) | 2,578,000 |
6 Nov 2007 | HKD | 2.07 | 2.22 | 2 | 2.12 | 2.12 | +0.06 (+2.91%) | 2,700,000 |
5 Nov 2007 | HKD | 2.23 | 2.23 | 1.98 | 2.06 | 2.06 | +0.06 (+3%) | 3,628,000 |
2 Nov 2007 | HKD | 2 | 2.05 | 1.98 | 2 | 2 | -0.12 (-5.66%) | 5,072,000 |
1 Nov 2007 | HKD | 2.13 | 2.14 | 2.04 | 2.12 | 2.12 | +0.01 (+0.47%) | 948,000 |
31 Oct 2007 | HKD | 2 | 2.16 | 1.98 | 2.11 | 2.11 | +0.08 (+3.94%) | 2,230,000 |
30 Oct 2007 | HKD | 2.11 | 2.11 | 2 | 2.03 | 2.03 | -0.06 (-2.87%) | 1,028,000 |
29 Oct 2007 | HKD | 1.82 | 2.16 | 1.82 | 2.09 | 2.09 | +0.27 (+14.84%) | 8,384,000 |
26 Oct 2007 | HKD | 1.82 | 1.83 | 1.77 | 1.82 | 1.82 | -0.03 (-1.62%) | 1,144,000 |
25 Oct 2007 | HKD | 1.91 | 1.91 | 1.83 | 1.85 | 1.85 | -0.06 (-3.14%) | 1,698,576 |
24 Oct 2007 | HKD | 1.92 | 1.92 | 1.89 | 1.91 | 1.91 | -0.01 (-0.52%) | 472,000 |
23 Oct 2007 | HKD | 1.88 | 1.95 | 1.87 | 1.92 | 1.92 | +0.05 (+2.67%) | 1,100,000 |
22 Oct 2007 | HKD | 1.85 | 1.96 | 1.8 | 1.87 | 1.87 | -0.11 (-5.56%) | 2,216,000 |
19 Oct 2007 | HKD | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 1.91 | 2 | 1.9 | 1.98 | 1.98 | +0.07 (+3.66%) | 1,412,000 |
17 Oct 2007 | HKD | 1.95 | 1.99 | 1.9 | 1.91 | 1.91 | -0.04 (-2.05%) | 2,524,000 |
16 Oct 2007 | HKD | 1.95 | 2 | 1.9 | 1.95 | 1.95 | 0.0 (0.0%) | 9,182,000 |
15 Oct 2007 | HKD | 1.78 | 1.96 | 1.78 | 1.95 | 1.95 | +0.19 (+10.80%) | 10,294,000 |
12 Oct 2007 | HKD | 1.77 | 1.8 | 1.7 | 1.76 | 1.76 | -0.01 (-0.56%) | 1,952,000 |
11 Oct 2007 | HKD | 1.78 | 1.8 | 1.7 | 1.77 | 1.77 | -0.01 (-0.56%) | 2,646,000 |
10 Oct 2007 | HKD | 1.66 | 1.83 | 1.66 | 1.78 | 1.78 | +0.13 (+7.88%) | 2,960,000 |
9 Oct 2007 | HKD | 1.67 | 1.7 | 1.59 | 1.65 | 1.65 | -0.04 (-2.37%) | 3,832,000 |
8 Oct 2007 | HKD | 1.62 | 1.79 | 1.6 | 1.69 | 1.69 | +0.13 (+8.33%) | 5,408,000 |
5 Oct 2007 | HKD | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | +0.03 (+1.96%) | 264,000 |
4 Oct 2007 | HKD | 1.43 | 1.54 | 1.43 | 1.53 | 1.53 | 0.0 (0.0%) | 1,511,000 |
3 Oct 2007 | HKD | 1.52 | 1.62 | 1.52 | 1.53 | 1.53 | -0.04 (-2.55%) | 1,936,000 |
2 Oct 2007 | HKD | 1.6 | 1.65 | 1.48 | 1.57 | 1.57 | -0.03 (-1.88%) | 2,598,000 |
1 Oct 2007 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 1.6 | 1.69 | 1.55 | 1.6 | 1.6 | +0.02 (+1.27%) | 5,208,000 |