Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2007 | HKD | 2.58 | 2.58 | 2.37 | 2.38 | 0.238 | -0.02 (-0.83%) | 2,944,000 |
30 Nov 2007 | HKD | 2.38 | 2.44 | 2.34 | 2.4 | 0.24 | +0.02 (+0.84%) | 2,324,000 |
29 Nov 2007 | HKD | 2.45 | 2.49 | 2.38 | 2.38 | 0.238 | -0.08 (-3.25%) | 1,418,000 |
28 Nov 2007 | HKD | 2.5 | 2.5 | 2.33 | 2.46 | 0.246 | -0.04 (-1.60%) | 1,068,000 |
27 Nov 2007 | HKD | 2.4 | 2.5 | 2.34 | 2.5 | 0.25 | -0.01 (-0.40%) | 510,000 |
26 Nov 2007 | HKD | 2.58 | 2.58 | 2.4 | 2.51 | 0.251 | -0.04 (-1.57%) | 602,000 |
23 Nov 2007 | HKD | 2.58 | 2.65 | 2.45 | 2.55 | 0.255 | +0.01 (+0.39%) | 3,624,000 |
22 Nov 2007 | HKD | 2.5 | 2.63 | 2.38 | 2.54 | 0.254 | +0.04 (+1.60%) | 442,000 |
21 Nov 2007 | HKD | 2.51 | 2.68 | 2.48 | 2.5 | 0.25 | 0.0 (0.0%) | 516,000 |
20 Nov 2007 | HKD | 2.5 | 2.53 | 2.41 | 2.5 | 0.25 | -0.07 (-2.72%) | 754,000 |
19 Nov 2007 | HKD | 2.6 | 2.7 | 2.51 | 2.57 | 0.257 | -0.05 (-1.91%) | 422,000 |
16 Nov 2007 | HKD | 2.7 | 2.75 | 2.58 | 2.62 | 0.262 | -0.1 (-3.68%) | 1,388,000 |
15 Nov 2007 | HKD | 2.8 | 2.85 | 2.66 | 2.72 | 0.272 | -0.08 (-2.86%) | 1,386,000 |
14 Nov 2007 | HKD | 2.8 | 2.93 | 2.77 | 2.8 | 0.28 | +0.02 (+0.72%) | 1,354,000 |
13 Nov 2007 | HKD | 2.7 | 2.9 | 2.65 | 2.78 | 0.278 | +0.08 (+2.96%) | 752,000 |
12 Nov 2007 | HKD | 2.9 | 2.9 | 2.65 | 2.7 | 0.27 | -0.24 (-8.16%) | 1,616,000 |
9 Nov 2007 | HKD | 2.92 | 2.95 | 2.85 | 2.94 | 0.294 | +0.03 (+1.03%) | 704,000 |
8 Nov 2007 | HKD | 2.91 | 3 | 2.9 | 2.91 | 0.291 | -0.14 (-4.59%) | 1,954,000 |
7 Nov 2007 | HKD | 3 | 3.05 | 2.97 | 3.05 | 0.305 | +0.06 (+2.01%) | 2,278,000 |
6 Nov 2007 | HKD | 2.97 | 3.1 | 2.97 | 2.99 | 0.299 | +0.02 (+0.67%) | 1,590,000 |
5 Nov 2007 | HKD | 3.05 | 3.06 | 2.96 | 2.97 | 0.297 | -0.15 (-4.81%) | 1,944,000 |
2 Nov 2007 | HKD | 3.12 | 3.18 | 3.05 | 3.12 | 0.312 | -0.09 (-2.80%) | 1,182,000 |
1 Nov 2007 | HKD | 3.4 | 3.43 | 3.21 | 3.21 | 0.321 | -0.17 (-5.03%) | 1,120,000 |
31 Oct 2007 | HKD | 3.4 | 3.43 | 3.29 | 3.38 | 0.338 | -0.05 (-1.46%) | 1,272,000 |
30 Oct 2007 | HKD | 3.32 | 3.48 | 3.3 | 3.43 | 0.343 | +0.07 (+2.08%) | 3,999,000 |
29 Oct 2007 | HKD | 3.14 | 3.36 | 3.14 | 3.36 | 0.336 | +0.22 (+7.01%) | 4,253,000 |
26 Oct 2007 | HKD | 3 | 3.23 | 3 | 3.14 | 0.314 | +0.14 (+4.67%) | 3,482,000 |
25 Oct 2007 | HKD | 3.1 | 3.1 | 3 | 3 | 0.3 | -0.02 (-0.66%) | 1,418,000 |
24 Oct 2007 | HKD | 3.1 | 3.15 | 3 | 3.02 | 0.302 | -0.08 (-2.58%) | 2,272,000 |
23 Oct 2007 | HKD | 3.2 | 3.24 | 3.1 | 3.1 | 0.31 | -0.05 (-1.59%) | 2,752,000 |