Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2007 | HKD | 3.9 | 3.94 | 3.69 | 3.69 | 3.6928 | -0.17 (-4.40%) | 1,643,000 |
22 Nov 2007 | HKD | 4 | 4.1 | 3.86 | 3.86 | 3.863 | -0.19 (-4.69%) | 1,798,000 |
21 Nov 2007 | HKD | 4.2 | 4.2 | 3.95 | 4.05 | 4.0531 | -0.15 (-3.57%) | 1,060,000 |
20 Nov 2007 | HKD | 3.99 | 4.22 | 3.82 | 4.2 | 4.2032 | +0.15 (+3.70%) | 1,524,000 |
19 Nov 2007 | HKD | 4.15 | 4.15 | 4.01 | 4.05 | 4.0531 | -0.1 (-2.41%) | 1,443,000 |
16 Nov 2007 | HKD | 4.2 | 4.25 | 4.15 | 4.15 | 4.1532 | -0.11 (-2.58%) | 3,116,000 |
15 Nov 2007 | HKD | 4.38 | 4.38 | 4.2 | 4.26 | 4.2633 | -0.09 (-2.07%) | 3,598,000 |
14 Nov 2007 | HKD | 4.37 | 4.55 | 4.28 | 4.35 | 4.3533 | +0.06 (+1.40%) | 2,607,000 |
13 Nov 2007 | HKD | 4.43 | 4.47 | 4.13 | 4.29 | 4.2933 | -0.19 (-4.24%) | 4,353,000 |
12 Nov 2007 | HKD | 4.4 | 4.5 | 4.15 | 4.48 | 4.4834 | -0.17 (-3.66%) | 8,880,000 |
9 Nov 2007 | HKD | 4.87 | 4.87 | 4.58 | 4.65 | 4.6536 | -0.2 (-4.12%) | 5,141,000 |
8 Nov 2007 | HKD | 4.8 | 4.95 | 4.64 | 4.85 | 4.8537 | -0.2 (-3.96%) | 16,452,000 |
7 Nov 2007 | HKD | 5.12 | 5.17 | 4.95 | 5.05 | 5.0539 | -0.07 (-1.37%) | 6,826,000 |
6 Nov 2007 | HKD | 5.3 | 5.48 | 4.93 | 5.12 | 5.1239 | -0.05 (-0.97%) | 11,738,000 |
5 Nov 2007 | HKD | 5.1 | 5.58 | 5.04 | 5.17 | 5.174 | +0.14 (+2.78%) | 17,598,000 |
2 Nov 2007 | HKD | 4.93 | 5.15 | 4.85 | 5.03 | 5.0339 | +0.02 (+0.40%) | 6,261,000 |
1 Nov 2007 | HKD | 5.14 | 5.18 | 4.96 | 5.01 | 5.0139 | -0.09 (-1.76%) | 4,327,000 |
31 Oct 2007 | HKD | 5.01 | 5.16 | 4.93 | 5.1 | 5.1039 | +0.14 (+2.82%) | 4,773,000 |
30 Oct 2007 | HKD | 5.12 | 5.12 | 4.91 | 4.96 | 4.9638 | -0.14 (-2.75%) | 9,027,000 |
29 Oct 2007 | HKD | 5.08 | 5.23 | 5.02 | 5.1 | 5.1039 | +0.16 (+3.24%) | 10,636,500 |
26 Oct 2007 | HKD | 4.58 | 4.98 | 4.54 | 4.94 | 4.9438 | +0.34 (+7.39%) | 13,717,000 |
25 Oct 2007 | HKD | 4.9 | 4.99 | 4.58 | 4.6 | 4.6035 | -0.25 (-5.15%) | 9,958,000 |
24 Oct 2007 | HKD | 5.01 | 5.16 | 4.8 | 4.85 | 4.8537 | -0.1 (-2.02%) | 10,159,500 |
23 Oct 2007 | HKD | 5.05 | 5.23 | 4.88 | 4.95 | 4.9538 | 0.0 (0.0%) | 10,823,000 |
22 Oct 2007 | HKD | 4.85 | 5.05 | 4.5 | 4.95 | 4.9538 | -0.02 (-0.40%) | 10,900,000 |
19 Oct 2007 | HKD | 4.97 | 4.97 | 4.97 | 4.97 | 4.9738 | +0.01 (+0.20%) | 0 |
18 Oct 2007 | HKD | 5.2 | 5.4 | 4.95 | 4.96 | 4.9638 | -0.18 (-3.50%) | 10,659,000 |
17 Oct 2007 | HKD | 5.1 | 5.45 | 5.04 | 5.14 | 5.144 | -0.15 (-2.84%) | 10,872,000 |
16 Oct 2007 | HKD | 5.63 | 5.63 | 4.92 | 5.29 | 5.2941 | -0.32 (-5.70%) | 22,673,600 |
15 Oct 2007 | HKD | 5.89 | 5.9 | 5.5 | 5.61 | 5.6143 | -0.17 (-2.94%) | 14,438,000 |