Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2007 | HKD | 0.5799 | 0.5997 | 0.5799 | 0.5799 | 0.0785 | +0.02 (+3.54%) | 958,594 |
30 Nov 2007 | HKD | 0.5799 | 0.5799 | 0.5601 | 0.5601 | 0.0758 | -0.02 (-3.41%) | 1,742,898 |
29 Nov 2007 | HKD | 0.5799 | 0.5799 | 0.5799 | 0.5799 | 0.0785 | -0.01 (-1.68%) | 738,516 |
28 Nov 2007 | HKD | 0.57 | 0.5898 | 0.57 | 0.5898 | 0.0799 | -0.01 (-1.65%) | 103,392 |
27 Nov 2007 | HKD | 0.5997 | 0.5997 | 0.5997 | 0.5997 | 0.0812 | 0.0 (0.0%) | 0 |
26 Nov 2007 | HKD | 0.5997 | 0.5997 | 0.5997 | 0.5997 | 0.0812 | 0.0 (0.0%) | 0 |
23 Nov 2007 | HKD | 0.5997 | 0.6201 | 0.5997 | 0.5997 | 0.0812 | +0.05 (+9.00%) | 118,163 |
22 Nov 2007 | HKD | 0.5997 | 0.5997 | 0.5001 | 0.5502 | 0.0745 | -0.08 (-12.67%) | 1,240,707 |
21 Nov 2007 | HKD | 0.6102 | 0.63 | 0.6102 | 0.63 | 0.0853 | 0.0 (0.0%) | 1,513,219 |
20 Nov 2007 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.0853 | 0.0 (0.0%) | 0 |
19 Nov 2007 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.0853 | +0.03 (+5.05%) | 708,975 |
16 Nov 2007 | HKD | 0.5898 | 0.5997 | 0.5898 | 0.5997 | 0.0812 | 0.0 (0.0%) | 3,695,534 |
15 Nov 2007 | HKD | 0.5997 | 0.5997 | 0.5997 | 0.5997 | 0.0812 | 0.0 (0.0%) | 0 |
14 Nov 2007 | HKD | 0.5997 | 0.5997 | 0.5997 | 0.5997 | 0.0812 | -0.04 (-6.28%) | 1,861,060 |
13 Nov 2007 | HKD | 0.63 | 0.6498 | 0.63 | 0.6399 | 0.0866 | -0.02 (-3.00%) | 214,170 |
12 Nov 2007 | HKD | 0.6498 | 0.6597 | 0.6498 | 0.6597 | 0.0893 | +0.02 (+3.09%) | 856,679 |
9 Nov 2007 | HKD | 0.6901 | 0.6901 | 0.6399 | 0.6399 | 0.0866 | -0.05 (-7.27%) | 1,447,491 |
8 Nov 2007 | HKD | 0.6399 | 0.7 | 0.6399 | 0.6901 | 0.0934 | -0.01 (-1.41%) | 561,272 |
7 Nov 2007 | HKD | 0.6399 | 0.7 | 0.6399 | 0.7 | 0.0948 | +0.01 (+1.43%) | 118,163 |
6 Nov 2007 | HKD | 0.7 | 0.7 | 0.6901 | 0.6901 | 0.0934 | 0.0 (0.0%) | 1,500,665 |
5 Nov 2007 | HKD | 0.7 | 0.7 | 0.6901 | 0.6901 | 0.0934 | -0.03 (-4.13%) | 2,923,490 |
2 Nov 2007 | HKD | 0.7099 | 0.7303 | 0.7099 | 0.7198 | 0.0975 | +0.02 (+2.83%) | 12,074,737 |
1 Nov 2007 | HKD | 0.7 | 0.7099 | 0.7 | 0.7 | 0.0948 | +0.1 (+16.73%) | 5,584,067 |
31 Oct 2007 | HKD | 0.5997 | 0.6399 | 0.5997 | 0.5997 | 0.0812 | -0.04 (-6.28%) | 7,036,285 |
30 Oct 2007 | HKD | 0.5997 | 0.6498 | 0.5997 | 0.6399 | 0.0866 | +0.04 (+6.70%) | 516,961 |
29 Oct 2007 | HKD | 0.5997 | 0.5997 | 0.5898 | 0.5997 | 0.0812 | 0.0 (0.0%) | 1,742,898 |
26 Oct 2007 | HKD | 0.6102 | 0.6102 | 0.5997 | 0.5997 | 0.0812 | +0.01 (+1.68%) | 1,979,223 |
25 Oct 2007 | HKD | 0.5997 | 0.5997 | 0.5799 | 0.5898 | 0.0799 | -0.01 (-1.65%) | 3,123,923 |
24 Oct 2007 | HKD | 0.5898 | 0.5997 | 0.5898 | 0.5997 | 0.0812 | +0.01 (+1.68%) | 5,051,450 |
23 Oct 2007 | HKD | 0.5898 | 0.5997 | 0.5898 | 0.5898 | 0.0799 | 0.0 (0.0%) | 827,138 |