Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2007 | HKD | 1.95 | 2 | 1.95 | 1.98 | 1.98 | -0.05 (-2.46%) | 432,000 |
21 Nov 2007 | HKD | 2.1 | 2.1 | 2.01 | 2.03 | 2.03 | -0.05 (-2.40%) | 115,000 |
20 Nov 2007 | HKD | 2 | 2.08 | 1.96 | 2.08 | 2.08 | +0.03 (+1.46%) | 275,000 |
19 Nov 2007 | HKD | 2.29 | 2.29 | 1.9 | 2.05 | 2.05 | -0.09 (-4.21%) | 715,000 |
16 Nov 2007 | HKD | 2.08 | 2.17 | 2.03 | 2.14 | 2.14 | -0.06 (-2.73%) | 690,300 |
15 Nov 2007 | HKD | 2.28 | 2.29 | 2.05 | 2.2 | 2.2 | +0.03 (+1.38%) | 621,000 |
14 Nov 2007 | HKD | 2.26 | 2.28 | 1.98 | 2.17 | 2.17 | +0.11 (+5.34%) | 2,754,000 |
13 Nov 2007 | HKD | 2.3 | 2.3 | 2.06 | 2.06 | 2.06 | -0.16 (-7.21%) | 716,000 |
12 Nov 2007 | HKD | 2.3 | 2.3 | 2.19 | 2.22 | 2.22 | -0.11 (-4.72%) | 281,000 |
9 Nov 2007 | HKD | 2.4 | 2.4 | 2.3 | 2.33 | 2.33 | -0.01 (-0.43%) | 52,000 |
8 Nov 2007 | HKD | 2.3 | 2.42 | 2.3 | 2.34 | 2.34 | +0.04 (+1.74%) | 1,560,890 |
7 Nov 2007 | HKD | 2.26 | 2.3 | 2.22 | 2.3 | 2.3 | +0.05 (+2.22%) | 390,000 |
6 Nov 2007 | HKD | 2.3 | 2.3 | 2.21 | 2.25 | 2.25 | -0.02 (-0.88%) | 486,000 |
5 Nov 2007 | HKD | 2.3 | 2.35 | 2.2 | 2.27 | 2.27 | -0.09 (-3.81%) | 59,000 |
2 Nov 2007 | HKD | 2.31 | 2.36 | 2.25 | 2.36 | 2.36 | -0.03 (-1.26%) | 315,000 |
1 Nov 2007 | HKD | 2.44 | 2.44 | 2.34 | 2.39 | 2.39 | +0.04 (+1.70%) | 931,000 |
31 Oct 2007 | HKD | 2.41 | 2.41 | 2.29 | 2.35 | 2.35 | +0.05 (+2.17%) | 974,000 |
30 Oct 2007 | HKD | 2.33 | 2.35 | 2.3 | 2.3 | 2.3 | -0.05 (-2.13%) | 3,296,000 |
29 Oct 2007 | HKD | 2.34 | 2.36 | 2.34 | 2.35 | 2.35 | +0.03 (+1.29%) | 253,000 |
26 Oct 2007 | HKD | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | -0.01 (-0.43%) | 985,000 |
25 Oct 2007 | HKD | 2.4 | 2.4 | 2.32 | 2.33 | 2.33 | -0.01 (-0.43%) | 1,006,000 |
24 Oct 2007 | HKD | 2.34 | 2.35 | 2.33 | 2.34 | 2.34 | 0.0 (0.0%) | 1,927,000 |
23 Oct 2007 | HKD | 2.3 | 2.4 | 2.3 | 2.34 | 2.34 | +0.07 (+3.08%) | 964,000 |
22 Oct 2007 | HKD | 2.27 | 2.3 | 2.25 | 2.27 | 2.27 | -0.02 (-0.87%) | 739,000 |
19 Oct 2007 | HKD | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 2.38 | 2.38 | 2.27 | 2.29 | 2.29 | -0.1 (-4.18%) | 165,000 |
17 Oct 2007 | HKD | 2.4 | 2.42 | 2.35 | 2.39 | 2.39 | -0.01 (-0.42%) | 744,000 |
16 Oct 2007 | HKD | 2.35 | 2.4 | 2.28 | 2.4 | 2.4 | -0.01 (-0.41%) | 1,291,000 |
15 Oct 2007 | HKD | 2.46 | 2.49 | 2.34 | 2.41 | 2.41 | +0.01 (+0.42%) | 1,273,000 |
12 Oct 2007 | HKD | 2.29 | 2.42 | 2.28 | 2.4 | 2.4 | +0.01 (+0.42%) | 1,972,990 |