Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2007 | HKD | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 336,000 |
17 Sep 2007 | HKD | 0.78 | 0.78 | 0.74 | 0.75 | 0.75 | -0.04 (-5.06%) | 1,280,000 |
14 Sep 2007 | HKD | 0.82 | 0.82 | 0.76 | 0.79 | 0.79 | 0.0 (0.0%) | 938,000 |
13 Sep 2007 | HKD | 0.76 | 0.79 | 0.74 | 0.79 | 0.79 | +0.03 (+3.95%) | 1,224,000 |
12 Sep 2007 | HKD | 0.79 | 0.82 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 3,560,000 |
11 Sep 2007 | HKD | 0.74 | 0.78 | 0.74 | 0.78 | 0.78 | +0.04 (+5.41%) | 3,794,000 |
10 Sep 2007 | HKD | 0.69 | 0.74 | 0.69 | 0.74 | 0.74 | +0.03 (+4.23%) | 944,000 |
7 Sep 2007 | HKD | 0.7 | 0.72 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 580,000 |
6 Sep 2007 | HKD | 0.73 | 0.74 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 1,738,000 |
5 Sep 2007 | HKD | 0.69 | 0.77 | 0.69 | 0.72 | 0.72 | +0.04 (+5.88%) | 4,716,000 |
4 Sep 2007 | HKD | 0.7 | 0.7 | 0.67 | 0.68 | 0.68 | -0.02 (-2.86%) | 812,000 |
3 Sep 2007 | HKD | 0.68 | 0.71 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 708,000 |
31 Aug 2007 | HKD | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 0.0 (0.0%) | 472,000 |
30 Aug 2007 | HKD | 0.7 | 0.7 | 0.67 | 0.69 | 0.69 | 0.0 (0.0%) | 980,000 |
29 Aug 2007 | HKD | 0.69 | 0.69 | 0.66 | 0.69 | 0.69 | -0.01 (-1.43%) | 1,188,000 |
28 Aug 2007 | HKD | 0.69 | 0.7 | 0.67 | 0.7 | 0.7 | 0.0 (0.0%) | 548,000 |
27 Aug 2007 | HKD | 0.71 | 0.72 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 1,320,000 |
24 Aug 2007 | HKD | 0.66 | 0.7 | 0.66 | 0.7 | 0.7 | +0.04 (+6.06%) | 448,000 |
23 Aug 2007 | HKD | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 896,000 |
22 Aug 2007 | HKD | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 312,000 |
21 Aug 2007 | HKD | 0.61 | 0.66 | 0.61 | 0.65 | 0.65 | +0.05 (+8.33%) | 1,644,000 |
20 Aug 2007 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | +0.02 (+3.45%) | 516,000 |
17 Aug 2007 | HKD | 0.6 | 0.61 | 0.55 | 0.58 | 0.58 | -0.01 (-1.69%) | 3,356,000 |
16 Aug 2007 | HKD | 0.67 | 0.67 | 0.58 | 0.59 | 0.59 | -0.09 (-13.24%) | 4,552,000 |
15 Aug 2007 | HKD | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | -0.03 (-4.23%) | 668,000 |
14 Aug 2007 | HKD | 0.7 | 0.71 | 0.69 | 0.71 | 0.71 | 0.0 (0.0%) | 2,056,000 |
13 Aug 2007 | HKD | 0.75 | 0.75 | 0.69 | 0.71 | 0.71 | -0.03 (-4.05%) | 2,900,000 |
10 Aug 2007 | HKD | 0.73 | 0.77 | 0.73 | 0.74 | 0.74 | -0.04 (-5.13%) | 508,000 |
9 Aug 2007 | HKD | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | +0.02 (+2.63%) | 445,864 |
8 Aug 2007 | HKD | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 376,000 |