Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2007 | HKD | 6.1 | 6.24 | 6 | 6.05 | 6.05 | -0.39 (-6.06%) | 37,595,000 |
19 Oct 2007 | HKD | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 6.99 | 6.99 | 6.34 | 6.44 | 6.44 | -0.18 (-2.72%) | 72,415,000 |
17 Oct 2007 | HKD | 6.2 | 6.68 | 6.11 | 6.62 | 6.62 | +0.43 (+6.95%) | 70,270,000 |
16 Oct 2007 | HKD | 6.1 | 6.5 | 6.07 | 6.19 | 6.19 | +0.08 (+1.31%) | 70,556,000 |
15 Oct 2007 | HKD | 5.9 | 6.11 | 5.85 | 6.11 | 6.11 | +0.27 (+4.62%) | 30,550,000 |
12 Oct 2007 | HKD | 5.77 | 5.98 | 5.68 | 5.84 | 5.84 | 0.0 (0.0%) | 31,312,200 |
11 Oct 2007 | HKD | 5.67 | 5.88 | 5.66 | 5.84 | 5.84 | +0.2 (+3.55%) | 28,028,500 |
10 Oct 2007 | HKD | 5.64 | 5.71 | 5.54 | 5.64 | 5.64 | +0.11 (+1.99%) | 19,019,000 |
9 Oct 2007 | HKD | 5.68 | 5.68 | 5.43 | 5.53 | 5.53 | -0.14 (-2.47%) | 28,286,100 |
8 Oct 2007 | HKD | 5.95 | 5.95 | 5.65 | 5.67 | 5.67 | -0.01 (-0.18%) | 19,612,400 |
5 Oct 2007 | HKD | 5.55 | 5.72 | 5.55 | 5.68 | 5.68 | +0.17 (+3.09%) | 13,807,966 |
4 Oct 2007 | HKD | 5.56 | 5.62 | 5.39 | 5.51 | 5.51 | -0.16 (-2.82%) | 33,356,780 |
3 Oct 2007 | HKD | 5.7 | 6.06 | 5.6 | 5.67 | 5.67 | +0.01 (+0.18%) | 50,637,868 |
2 Oct 2007 | HKD | 5.25 | 5.75 | 5.25 | 5.66 | 5.66 | +0.52 (+10.12%) | 60,135,000 |
1 Oct 2007 | HKD | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 5.26 | 5.26 | 5.1 | 5.14 | 5.14 | -0.07 (-1.34%) | 21,788,900 |
27 Sep 2007 | HKD | 5.25 | 5.29 | 5.12 | 5.21 | 5.21 | +0.02 (+0.39%) | 28,114,500 |
26 Sep 2007 | HKD | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 5.2 | 5.34 | 5.11 | 5.19 | 5.19 | +0.02 (+0.39%) | 95,383,500 |
24 Sep 2007 | HKD | 5 | 5.23 | 4.99 | 5.17 | 5.17 | +0.28 (+5.73%) | 54,636,000 |
21 Sep 2007 | HKD | 5 | 5.03 | 4.85 | 4.89 | 4.89 | -0.02 (-0.41%) | 31,997,400 |
20 Sep 2007 | HKD | 4.8 | 5.11 | 4.75 | 4.91 | 4.91 | +0.28 (+6.05%) | 87,215,000 |
19 Sep 2007 | HKD | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.0 (0.0%) | 0 |
18 Sep 2007 | HKD | 4.54 | 4.74 | 4.44 | 4.63 | 4.63 | +0.1 (+2.21%) | 12,572,022 |
17 Sep 2007 | HKD | 4.61 | 4.65 | 4.53 | 4.53 | 4.53 | -0.14 (-3.00%) | 11,450,000 |
14 Sep 2007 | HKD | 4.74 | 4.74 | 4.55 | 4.67 | 4.67 | -0.02 (-0.43%) | 8,698,000 |
13 Sep 2007 | HKD | 4.75 | 4.77 | 4.6 | 4.69 | 4.69 | -0.06 (-1.26%) | 8,996,500 |
12 Sep 2007 | HKD | 4.78 | 4.8 | 4.64 | 4.75 | 4.75 | +0.05 (+1.06%) | 22,471,000 |
11 Sep 2007 | HKD | 4.55 | 4.85 | 4.55 | 4.7 | 4.7 | +0.2 (+4.44%) | 47,599,000 |