Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2007 | HKD | 4.63 | 4.91 | 4.56 | 4.8 | 4.8 | +0.24 (+5.26%) | 10,544,500 |
28 Nov 2007 | HKD | 4.55 | 4.68 | 4.5 | 4.56 | 4.56 | +0.03 (+0.66%) | 3,802,000 |
27 Nov 2007 | HKD | 4.68 | 4.69 | 4.46 | 4.53 | 4.53 | -0.17 (-3.62%) | 10,782,910 |
26 Nov 2007 | HKD | 4.73 | 4.85 | 4.66 | 4.7 | 4.7 | 0.0 (0.0%) | 6,574,000 |
23 Nov 2007 | HKD | 4.78 | 4.97 | 4.6 | 4.7 | 4.7 | -0.07 (-1.47%) | 6,453,000 |
22 Nov 2007 | HKD | 4.98 | 5.05 | 4.75 | 4.77 | 4.77 | -0.31 (-6.10%) | 8,050,000 |
21 Nov 2007 | HKD | 5.29 | 5.29 | 5.05 | 5.08 | 5.08 | -0.21 (-3.97%) | 7,616,000 |
20 Nov 2007 | HKD | 5.45 | 5.45 | 5.2 | 5.29 | 5.29 | -0.2 (-3.64%) | 10,810,000 |
19 Nov 2007 | HKD | 5.5 | 5.65 | 5.38 | 5.49 | 5.49 | +0.24 (+4.57%) | 18,632,000 |
16 Nov 2007 | HKD | 5.35 | 5.4 | 5.14 | 5.25 | 5.25 | -0.2 (-3.67%) | 12,582,730 |
15 Nov 2007 | HKD | 5.68 | 5.7 | 5.43 | 5.45 | 5.45 | -0.22 (-3.88%) | 11,331,750 |
14 Nov 2007 | HKD | 5.74 | 5.78 | 5.63 | 5.67 | 5.67 | +0.08 (+1.43%) | 12,940,000 |
13 Nov 2007 | HKD | 6 | 6 | 5.45 | 5.59 | 5.59 | -0.43 (-7.14%) | 16,708,000 |
12 Nov 2007 | HKD | 6.04 | 6.2 | 5.87 | 6.02 | 6.02 | -0.25 (-3.99%) | 12,858,000 |
9 Nov 2007 | HKD | 6.4 | 6.49 | 6.26 | 6.27 | 6.27 | -0.17 (-2.64%) | 12,288,000 |
8 Nov 2007 | HKD | 6.5 | 6.6 | 6.38 | 6.44 | 6.44 | -0.18 (-2.72%) | 10,489,000 |
7 Nov 2007 | HKD | 6.38 | 6.8 | 6.36 | 6.62 | 6.62 | +0.35 (+5.58%) | 31,466,270 |
6 Nov 2007 | HKD | 6.3 | 6.39 | 6.18 | 6.27 | 6.27 | -0.01 (-0.16%) | 17,827,000 |
5 Nov 2007 | HKD | 6.6 | 6.68 | 6.21 | 6.28 | 6.28 | -0.42 (-6.27%) | 15,623,000 |
2 Nov 2007 | HKD | 6.6 | 6.8 | 6.55 | 6.7 | 6.7 | -0.13 (-1.90%) | 8,435,000 |
1 Nov 2007 | HKD | 6.78 | 6.96 | 6.67 | 6.83 | 6.83 | +0.16 (+2.40%) | 21,129,900 |
31 Oct 2007 | HKD | 6.55 | 6.79 | 6.53 | 6.67 | 6.67 | +0.05 (+0.76%) | 6,798,380 |
30 Oct 2007 | HKD | 6.65 | 6.83 | 6.52 | 6.62 | 6.62 | -0.1 (-1.49%) | 10,586,000 |
29 Oct 2007 | HKD | 6.68 | 6.88 | 6.63 | 6.72 | 6.72 | +0.09 (+1.36%) | 16,912,000 |
26 Oct 2007 | HKD | 6.62 | 6.68 | 6.48 | 6.63 | 6.63 | +0.01 (+0.15%) | 15,779,000 |
25 Oct 2007 | HKD | 6.38 | 6.64 | 6.38 | 6.62 | 6.62 | +0.25 (+3.92%) | 14,830,000 |
24 Oct 2007 | HKD | 6.63 | 6.72 | 6.35 | 6.37 | 6.37 | -0.18 (-2.75%) | 16,429,000 |
23 Oct 2007 | HKD | 6.5 | 6.67 | 6.5 | 6.55 | 6.55 | +0.16 (+2.50%) | 19,416,000 |
22 Oct 2007 | HKD | 5.85 | 6.47 | 5.85 | 6.39 | 6.39 | +0.16 (+2.57%) | 23,697,000 |
19 Oct 2007 | HKD | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.0 (0.0%) | 0 |