Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2007 | HKD | 1.32 | 1.32 | 1.21 | 1.29 | 1.29 | -0.06 (-4.44%) | 5,792,000 |
15 Aug 2007 | HKD | 1.35 | 1.38 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 1,796,000 |
14 Aug 2007 | HKD | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 1,172,000 |
13 Aug 2007 | HKD | 1.43 | 1.43 | 1.32 | 1.37 | 1.37 | 0.0 (0.0%) | 588,000 |
10 Aug 2007 | HKD | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | -0.05 (-3.52%) | 888,000 |
9 Aug 2007 | HKD | 1.4 | 1.43 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 1,076,000 |
8 Aug 2007 | HKD | 1.4 | 1.45 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 910,000 |
7 Aug 2007 | HKD | 1.48 | 1.5 | 1.35 | 1.4 | 1.4 | -0.02 (-1.41%) | 3,628,000 |
6 Aug 2007 | HKD | 1.4 | 1.45 | 1.38 | 1.42 | 1.42 | -0.03 (-2.07%) | 2,062,000 |
3 Aug 2007 | HKD | 1.39 | 1.45 | 1.38 | 1.45 | 1.45 | +0.06 (+4.32%) | 1,332,000 |
2 Aug 2007 | HKD | 1.4 | 1.44 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 508,000 |
1 Aug 2007 | HKD | 1.45 | 1.47 | 1.4 | 1.4 | 1.4 | -0.07 (-4.76%) | 2,996,000 |
31 Jul 2007 | HKD | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 2,020,000 |
30 Jul 2007 | HKD | 1.4 | 1.52 | 1.35 | 1.47 | 1.47 | +0.07 (+5.00%) | 3,396,000 |
27 Jul 2007 | HKD | 1.36 | 1.4 | 1.35 | 1.4 | 1.4 | +0.02 (+1.45%) | 2,940,000 |
26 Jul 2007 | HKD | 1.4 | 1.41 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 3,036,000 |
25 Jul 2007 | HKD | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -0.03 (-2.13%) | 3,296,000 |
24 Jul 2007 | HKD | 1.41 | 1.42 | 1.36 | 1.41 | 1.41 | +0.02 (+1.44%) | 6,528,000 |
23 Jul 2007 | HKD | 1.45 | 1.46 | 1.38 | 1.39 | 1.39 | -0.04 (-2.80%) | 3,452,000 |
20 Jul 2007 | HKD | 1.43 | 1.47 | 1.39 | 1.43 | 1.43 | +0.02 (+1.42%) | 3,868,000 |
19 Jul 2007 | HKD | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | +0.02 (+1.44%) | 4,100,000 |
18 Jul 2007 | HKD | 1.4 | 1.45 | 1.39 | 1.39 | 1.39 | -0.02 (-1.42%) | 4,240,000 |
17 Jul 2007 | HKD | 1.39 | 1.41 | 1.36 | 1.41 | 1.41 | +0.01 (+0.71%) | 5,024,000 |
16 Jul 2007 | HKD | 1.44 | 1.45 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 1,788,000 |
13 Jul 2007 | HKD | 1.41 | 1.48 | 1.39 | 1.41 | 1.41 | 0.0 (0.0%) | 4,492,000 |
12 Jul 2007 | HKD | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | -0.05 (-3.42%) | 1,340,000 |
11 Jul 2007 | HKD | 1.48 | 1.48 | 1.42 | 1.46 | 1.46 | -0.02 (-1.35%) | 2,268,000 |
10 Jul 2007 | HKD | 1.56 | 1.56 | 1.45 | 1.48 | 1.48 | -0.03 (-1.99%) | 5,392,000 |
9 Jul 2007 | HKD | 1.43 | 1.54 | 1.43 | 1.51 | 1.51 | +0.08 (+5.59%) | 9,824,000 |
6 Jul 2007 | HKD | 1.35 | 1.44 | 1.33 | 1.43 | 1.43 | +0.08 (+5.93%) | 4,800,000 |