Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2007 | HKD | 4.17 | 4.5 | 4.12 | 4.5 | 4.5 | +0.21 (+4.90%) | 19,904,000 |
7 Sep 2007 | HKD | 4.4 | 4.4 | 4.25 | 4.29 | 4.29 | -0.05 (-1.15%) | 12,472,000 |
6 Sep 2007 | HKD | 4.3 | 4.46 | 4.29 | 4.34 | 4.34 | -0.01 (-0.23%) | 8,468,500 |
5 Sep 2007 | HKD | 4.5 | 4.56 | 4.35 | 4.35 | 4.35 | -0.12 (-2.68%) | 11,471,000 |
4 Sep 2007 | HKD | 4.54 | 4.59 | 4.47 | 4.47 | 4.47 | 0.0 (0.0%) | 22,443,000 |
3 Sep 2007 | HKD | 4.4 | 4.55 | 4.35 | 4.47 | 4.47 | +0.12 (+2.76%) | 20,169,500 |
31 Aug 2007 | HKD | 4.27 | 4.43 | 4.18 | 4.35 | 4.35 | +0.14 (+3.33%) | 17,333,000 |
30 Aug 2007 | HKD | 4.23 | 4.33 | 4.2 | 4.21 | 4.21 | +0.07 (+1.69%) | 32,060,000 |
29 Aug 2007 | HKD | 4.06 | 4.15 | 3.92 | 4.14 | 4.14 | -0.05 (-1.19%) | 29,951,560 |
28 Aug 2007 | HKD | 4.35 | 4.35 | 4.18 | 4.19 | 4.19 | -0.09 (-2.10%) | 30,153,033 |
27 Aug 2007 | HKD | 4.25 | 4.33 | 4.17 | 4.28 | 4.28 | +0.14 (+3.38%) | 30,299,600 |
24 Aug 2007 | HKD | 4.09 | 4.21 | 4.01 | 4.14 | 4.14 | -0.01 (-0.24%) | 24,561,500 |
23 Aug 2007 | HKD | 3.98 | 4.19 | 3.9 | 4.15 | 4.15 | +0.31 (+8.07%) | 25,295,338 |
22 Aug 2007 | HKD | 3.74 | 3.86 | 3.71 | 3.84 | 3.84 | +0.09 (+2.40%) | 15,326,000 |
21 Aug 2007 | HKD | 3.88 | 3.98 | 3.71 | 3.75 | 3.75 | -0.04 (-1.06%) | 13,435,000 |
20 Aug 2007 | HKD | 3.65 | 3.79 | 3.58 | 3.79 | 3.79 | +0.29 (+8.29%) | 15,157,000 |
17 Aug 2007 | HKD | 3.63 | 3.68 | 3.1 | 3.5 | 3.5 | -0.2 (-5.41%) | 27,718,000 |
16 Aug 2007 | HKD | 3.8 | 3.87 | 3.56 | 3.7 | 3.7 | -0.22 (-5.61%) | 26,431,000 |
15 Aug 2007 | HKD | 4 | 4 | 3.92 | 3.92 | 3.92 | -0.1 (-2.49%) | 10,052,000 |
14 Aug 2007 | HKD | 4.02 | 4.1 | 4.01 | 4.02 | 4.02 | -0.06 (-1.47%) | 9,036,000 |
13 Aug 2007 | HKD | 4.01 | 4.08 | 3.97 | 4.08 | 4.08 | +0.08 (+2%) | 9,991,000 |
10 Aug 2007 | HKD | 4 | 4.05 | 3.91 | 4 | 4 | -0.15 (-3.61%) | 10,068,622 |
9 Aug 2007 | HKD | 4.11 | 4.27 | 4.09 | 4.15 | 4.15 | +0.13 (+3.23%) | 24,131,234 |
8 Aug 2007 | HKD | 4 | 4.09 | 3.95 | 4.02 | 4.02 | +0.06 (+1.52%) | 15,417,500 |
7 Aug 2007 | HKD | 4.12 | 4.15 | 3.86 | 3.96 | 3.96 | -0.09 (-2.22%) | 34,373,000 |
6 Aug 2007 | HKD | 4.15 | 4.19 | 4.03 | 4.05 | 4.05 | -0.25 (-5.81%) | 18,434,000 |
3 Aug 2007 | HKD | 4.39 | 4.42 | 4.25 | 4.3 | 4.3 | -0.07 (-1.60%) | 7,961,000 |
2 Aug 2007 | HKD | 4.5 | 4.53 | 4.23 | 4.37 | 4.37 | -0.08 (-1.80%) | 28,585,000 |
1 Aug 2007 | HKD | 4.6 | 4.6 | 4.32 | 4.45 | 4.45 | -0.16 (-3.47%) | 18,298,000 |
31 Jul 2007 | HKD | 4.6 | 4.64 | 4.53 | 4.61 | 4.61 | +0.08 (+1.77%) | 13,412,000 |