Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2007 | HKD | 1.4 | 1.66 | 1.4 | 1.58 | 1.58 | +0.18 (+12.86%) | 8,834,000 |
26 Sep 2007 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 1.39 | 1.41 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 4,818,000 |
24 Sep 2007 | HKD | 1.39 | 1.4 | 1.3 | 1.38 | 1.38 | +0.05 (+3.76%) | 2,496,000 |
21 Sep 2007 | HKD | 1.38 | 1.4 | 1.3 | 1.33 | 1.33 | -0.01 (-0.75%) | 1,624,000 |
20 Sep 2007 | HKD | 1.4 | 1.4 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 1,374,000 |
19 Sep 2007 | HKD | 1.36 | 1.4 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 3,980,000 |
18 Sep 2007 | HKD | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 2,024,000 |
17 Sep 2007 | HKD | 1.37 | 1.4 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 1,032,000 |
14 Sep 2007 | HKD | 1.39 | 1.42 | 1.34 | 1.37 | 1.37 | +0.03 (+2.24%) | 3,696,000 |
13 Sep 2007 | HKD | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -0.04 (-2.90%) | 1,220,000 |
12 Sep 2007 | HKD | 1.38 | 1.42 | 1.38 | 1.38 | 1.38 | +0.01 (+0.73%) | 2,460,000 |
11 Sep 2007 | HKD | 1.44 | 1.44 | 1.34 | 1.37 | 1.37 | +0.02 (+1.48%) | 2,716,000 |
10 Sep 2007 | HKD | 1.28 | 1.36 | 1.22 | 1.35 | 1.35 | +0.11 (+8.87%) | 3,404,000 |
7 Sep 2007 | HKD | 1.28 | 1.29 | 1.23 | 1.24 | 1.24 | -0.05 (-3.88%) | 2,916,000 |
6 Sep 2007 | HKD | 1.27 | 1.3 | 1.24 | 1.29 | 1.29 | +0.04 (+3.20%) | 2,220,000 |
5 Sep 2007 | HKD | 1.23 | 1.3 | 1.22 | 1.25 | 1.25 | +0.03 (+2.46%) | 3,536,000 |
4 Sep 2007 | HKD | 1.23 | 1.25 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 1,644,000 |
3 Sep 2007 | HKD | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 484,000 |
31 Aug 2007 | HKD | 1.27 | 1.28 | 1.23 | 1.24 | 1.24 | -0.03 (-2.36%) | 2,408,000 |
30 Aug 2007 | HKD | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 500,000 |
29 Aug 2007 | HKD | 1.14 | 1.28 | 1.14 | 1.27 | 1.27 | -0.03 (-2.31%) | 644,000 |
28 Aug 2007 | HKD | 1.3 | 1.32 | 1.28 | 1.3 | 1.3 | -0.03 (-2.26%) | 848,000 |
27 Aug 2007 | HKD | 1.37 | 1.38 | 1.3 | 1.33 | 1.33 | -0.04 (-2.92%) | 2,332,000 |
24 Aug 2007 | HKD | 1.37 | 1.4 | 1.34 | 1.37 | 1.37 | 0.0 (0.0%) | 1,944,000 |
23 Aug 2007 | HKD | 1.48 | 1.48 | 1.36 | 1.37 | 1.37 | -0.07 (-4.86%) | 1,084,000 |
22 Aug 2007 | HKD | 1.42 | 1.51 | 1.35 | 1.44 | 1.44 | +0.06 (+4.35%) | 3,436,000 |
21 Aug 2007 | HKD | 1.33 | 1.4 | 1.33 | 1.38 | 1.38 | +0.07 (+5.34%) | 1,856,000 |
20 Aug 2007 | HKD | 1.26 | 1.32 | 1.24 | 1.31 | 1.31 | +0.09 (+7.38%) | 1,116,000 |
17 Aug 2007 | HKD | 1.26 | 1.26 | 1.13 | 1.22 | 1.22 | -0.07 (-5.43%) | 5,482,000 |