Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2007 | HKD | 2.19 | 2.22 | 2.06 | 2.22 | 2.22 | 0.0 (0.0%) | 2,028,000 |
19 Nov 2007 | HKD | 2.35 | 2.35 | 2.19 | 2.22 | 2.22 | -0.06 (-2.63%) | 408,000 |
16 Nov 2007 | HKD | 2.2 | 2.28 | 2.15 | 2.28 | 2.28 | 0.0 (0.0%) | 4,386,000 |
15 Nov 2007 | HKD | 2.3 | 2.3 | 2.2 | 2.28 | 2.28 | -0.01 (-0.44%) | 1,540,000 |
14 Nov 2007 | HKD | 2.2 | 2.3 | 2.19 | 2.29 | 2.29 | +0.1 (+4.57%) | 1,703,000 |
13 Nov 2007 | HKD | 2.15 | 2.22 | 2.04 | 2.19 | 2.19 | +0.04 (+1.86%) | 5,412,000 |
12 Nov 2007 | HKD | 2.38 | 2.39 | 2.07 | 2.15 | 2.15 | -0.27 (-11.16%) | 4,448,000 |
9 Nov 2007 | HKD | 2.48 | 2.5 | 2.41 | 2.42 | 2.42 | -0.09 (-3.59%) | 3,812,000 |
8 Nov 2007 | HKD | 2.55 | 2.55 | 2.46 | 2.51 | 2.51 | -0.09 (-3.46%) | 3,465,000 |
7 Nov 2007 | HKD | 2.6 | 2.62 | 2.53 | 2.6 | 2.6 | +0.04 (+1.56%) | 8,163,000 |
6 Nov 2007 | HKD | 2.5 | 2.56 | 2.5 | 2.56 | 2.56 | +0.03 (+1.19%) | 4,964,000 |
5 Nov 2007 | HKD | 2.66 | 2.67 | 2.52 | 2.53 | 2.53 | -0.12 (-4.53%) | 5,138,000 |
2 Nov 2007 | HKD | 2.68 | 2.68 | 2.64 | 2.65 | 2.65 | -0.07 (-2.57%) | 1,401,000 |
1 Nov 2007 | HKD | 2.7 | 2.76 | 2.66 | 2.72 | 2.72 | +0.07 (+2.64%) | 5,316,000 |
31 Oct 2007 | HKD | 2.65 | 2.71 | 2.62 | 2.65 | 2.65 | -0.01 (-0.38%) | 2,621,000 |
30 Oct 2007 | HKD | 2.75 | 2.76 | 2.65 | 2.66 | 2.66 | -0.07 (-2.56%) | 4,411,000 |
29 Oct 2007 | HKD | 2.8 | 2.8 | 2.69 | 2.73 | 2.73 | -0.03 (-1.09%) | 3,968,000 |
26 Oct 2007 | HKD | 2.95 | 2.96 | 2.72 | 2.76 | 2.76 | -0.08 (-2.82%) | 7,558,000 |
25 Oct 2007 | HKD | 2.67 | 2.85 | 2.64 | 2.84 | 2.84 | +0.21 (+7.98%) | 12,106,000 |
24 Oct 2007 | HKD | 2.63 | 2.71 | 2.61 | 2.63 | 2.63 | 0.0 (0.0%) | 7,814,000 |
23 Oct 2007 | HKD | 2.64 | 2.71 | 2.6 | 2.63 | 2.63 | +0.05 (+1.94%) | 9,248,000 |
22 Oct 2007 | HKD | 2.65 | 2.65 | 2.52 | 2.58 | 2.58 | -0.11 (-4.09%) | 7,736,257 |
19 Oct 2007 | HKD | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 2.71 | 2.79 | 2.66 | 2.69 | 2.69 | 0.0 (0.0%) | 7,805,000 |
17 Oct 2007 | HKD | 2.8 | 2.8 | 2.62 | 2.69 | 2.69 | -0.08 (-2.89%) | 9,363,000 |
16 Oct 2007 | HKD | 2.86 | 2.88 | 2.75 | 2.77 | 2.77 | -0.1 (-3.48%) | 19,276,000 |
15 Oct 2007 | HKD | 2.94 | 2.98 | 2.87 | 2.87 | 2.87 | -0.05 (-1.71%) | 10,829,740 |
12 Oct 2007 | HKD | 2.92 | 2.99 | 2.89 | 2.92 | 2.92 | +0.03 (+1.04%) | 13,841,000 |
11 Oct 2007 | HKD | 2.99 | 2.99 | 2.88 | 2.89 | 2.89 | -0.07 (-2.36%) | 40,948,000 |
10 Oct 2007 | HKD | 3.07 | 3.07 | 2.94 | 2.96 | 2.96 | -0.04 (-1.33%) | 30,856,000 |