Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2007 | HKD | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 1,068,000 |
10 Dec 2007 | HKD | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 1,796,000 |
7 Dec 2007 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | +0.01 (+1.92%) | 652,000 |
6 Dec 2007 | HKD | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,076,000 |
5 Dec 2007 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,176,000 |
4 Dec 2007 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 584,000 |
3 Dec 2007 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 316,000 |
30 Nov 2007 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 436,000 |
29 Nov 2007 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 128,000 |
28 Nov 2007 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 228,000 |
27 Nov 2007 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 464,000 |
26 Nov 2007 | HKD | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 264,000 |
23 Nov 2007 | HKD | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 560,000 |
22 Nov 2007 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 1,408,000 |
21 Nov 2007 | HKD | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | -0.01 (-1.79%) | 500,000 |
20 Nov 2007 | HKD | 0.54 | 0.56 | 0.53 | 0.56 | 0.56 | +0.02 (+3.70%) | 1,352,000 |
19 Nov 2007 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 312,000 |
16 Nov 2007 | HKD | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | -0.01 (-1.75%) | 2,112,000 |
15 Nov 2007 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 1,468,000 |
14 Nov 2007 | HKD | 0.56 | 0.57 | 0.54 | 0.57 | 0.57 | 0.0 (0.0%) | 2,668,000 |
13 Nov 2007 | HKD | 0.56 | 0.57 | 0.54 | 0.57 | 0.57 | +0.01 (+1.79%) | 2,448,000 |
12 Nov 2007 | HKD | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -0.03 (-5.08%) | 1,984,000 |
9 Nov 2007 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 776,000 |
8 Nov 2007 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 368,000 |
7 Nov 2007 | HKD | 0.6 | 0.61 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 624,000 |
6 Nov 2007 | HKD | 0.6 | 0.6 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 1,564,000 |
5 Nov 2007 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 2,220,000 |
2 Nov 2007 | HKD | 0.59 | 0.64 | 0.59 | 0.61 | 0.61 | +0.03 (+5.17%) | 3,168,000 |
1 Nov 2007 | HKD | 0.59 | 0.6 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,484,000 |
31 Oct 2007 | HKD | 0.59 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 928,000 |