Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2007 | HKD | 0.61 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,704,000 |
29 Oct 2007 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | +0.02 (+3.39%) | 812,000 |
26 Oct 2007 | HKD | 0.6 | 0.62 | 0.59 | 0.59 | 0.59 | -0.04 (-6.35%) | 1,432,000 |
25 Oct 2007 | HKD | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | +0.04 (+6.78%) | 2,036,000 |
24 Oct 2007 | HKD | 0.6 | 0.6 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,964,000 |
23 Oct 2007 | HKD | 0.6 | 0.61 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 820,000 |
22 Oct 2007 | HKD | 0.6 | 0.61 | 0.58 | 0.6 | 0.6 | -0.02 (-3.23%) | 1,328,000 |
19 Oct 2007 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 1,276,000 |
17 Oct 2007 | HKD | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 584,000 |
16 Oct 2007 | HKD | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 1,448,000 |
15 Oct 2007 | HKD | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -0.02 (-3.13%) | 2,264,000 |
12 Oct 2007 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 1,388,000 |
11 Oct 2007 | HKD | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 1,076,000 |
10 Oct 2007 | HKD | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 956,000 |
9 Oct 2007 | HKD | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 756,000 |
8 Oct 2007 | HKD | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 884,000 |
5 Oct 2007 | HKD | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 1,452,000 |
4 Oct 2007 | HKD | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 700,000 |
3 Oct 2007 | HKD | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 788,000 |
2 Oct 2007 | HKD | 0.67 | 0.68 | 0.64 | 0.66 | 0.66 | 0.0 (0.0%) | 1,652,000 |
1 Oct 2007 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 1,072,000 |
27 Sep 2007 | HKD | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | -0.04 (-5.71%) | 1,076,000 |
26 Sep 2007 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 0.7 | 0.7 | 0.68 | 0.7 | 0.7 | -0.03 (-4.11%) | 356,000 |
24 Sep 2007 | HKD | 0.74 | 0.75 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 1,052,000 |
21 Sep 2007 | HKD | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 544,000 |
20 Sep 2007 | HKD | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 392,000 |
19 Sep 2007 | HKD | 0.76 | 0.78 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 964,000 |