Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2007 | HKD | 0.435 | 0.48 | 0.435 | 0.46 | 0.46 | +0.02 (+4.55%) | 796,800 |
21 Dec 2007 | HKD | 0.465 | 0.48 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 4,896,001 |
20 Dec 2007 | HKD | 0.42 | 0.48 | 0.42 | 0.46 | 0.46 | +0.03 (+6.98%) | 8,688,003 |
19 Dec 2007 | HKD | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 4,176,001 |
18 Dec 2007 | HKD | 0.45 | 0.465 | 0.425 | 0.44 | 0.44 | -0.02 (-4.35%) | 7,411,202 |
17 Dec 2007 | HKD | 0.49 | 0.5 | 0.45 | 0.46 | 0.46 | -0.06 (-11.54%) | 10,761,604 |
14 Dec 2007 | HKD | 0.5 | 0.52 | 0.49 | 0.52 | 0.52 | +0.01 (+1.96%) | 5,040,002 |
13 Dec 2007 | HKD | 0.5 | 0.51 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 3,984,001 |
12 Dec 2007 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 758,400 |
11 Dec 2007 | HKD | 0.52 | 0.54 | 0.5 | 0.51 | 0.51 | -0.03 (-5.56%) | 5,980,802 |
10 Dec 2007 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 1,488,000 |
7 Dec 2007 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,891,200 |
6 Dec 2007 | HKD | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | +0.01 (+1.89%) | 1,833,600 |
5 Dec 2007 | HKD | 0.52 | 0.56 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 5,145,602 |
4 Dec 2007 | HKD | 0.53 | 0.54 | 0.5 | 0.52 | 0.52 | -0.03 (-5.45%) | 8,236,803 |
3 Dec 2007 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 1,180,800 |
30 Nov 2007 | HKD | 0.57 | 0.57 | 0.53 | 0.56 | 0.56 | +0.02 (+3.70%) | 489,600 |
29 Nov 2007 | HKD | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 2,208,000 |
28 Nov 2007 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 1,248,000 |
27 Nov 2007 | HKD | 0.52 | 0.58 | 0.48 | 0.57 | 0.57 | +0.05 (+9.62%) | 22,665,609 |
26 Nov 2007 | HKD | 0.57 | 0.58 | 0.52 | 0.52 | 0.52 | -0.04 (-7.14%) | 5,203,202 |
23 Nov 2007 | HKD | 0.6 | 0.6 | 0.52 | 0.56 | 0.56 | -0.04 (-6.67%) | 2,966,401 |
22 Nov 2007 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 4,012,801 |
21 Nov 2007 | HKD | 0.62 | 0.62 | 0.58 | 0.61 | 0.61 | -0.02 (-3.17%) | 4,233,601 |
20 Nov 2007 | HKD | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | -0.02 (-3.08%) | 2,217,600 |
19 Nov 2007 | HKD | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 5,654,402 |
16 Nov 2007 | HKD | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 3,235,201 |
15 Nov 2007 | HKD | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 3,964,801 |
14 Nov 2007 | HKD | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 2,448,000 |
13 Nov 2007 | HKD | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 0.0 (0.0%) | 5,299,202 |