Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2007 | HKD | 2.34 | 2.45 | 2.28 | 2.39 | 2.39 | +0.09 (+3.91%) | 3,788,627 |
10 Oct 2007 | HKD | 2.29 | 2.38 | 2.2 | 2.3 | 2.3 | +0.05 (+2.22%) | 2,312,000 |
9 Oct 2007 | HKD | 2.32 | 2.32 | 2.24 | 2.25 | 2.25 | -0.02 (-0.88%) | 5,723,000 |
8 Oct 2007 | HKD | 2.37 | 2.4 | 2.24 | 2.27 | 2.27 | +0.02 (+0.89%) | 1,271,000 |
5 Oct 2007 | HKD | 2.44 | 2.45 | 2.25 | 2.25 | 2.25 | -0.19 (-7.79%) | 1,827,710 |
4 Oct 2007 | HKD | 2.72 | 2.73 | 2.26 | 2.44 | 2.44 | -0.26 (-9.63%) | 5,730,367 |
3 Oct 2007 | HKD | 2.78 | 2.78 | 2.51 | 2.7 | 2.7 | +0.1 (+3.85%) | 3,246,000 |
2 Oct 2007 | HKD | 2.34 | 2.8 | 2.34 | 2.6 | 2.6 | +0.4 (+18.18%) | 7,220,000 |
1 Oct 2007 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 2.4 | 2.4 | 2.2 | 2.2 | 2.2 | -0.2 (-8.33%) | 1,605,000 |
27 Sep 2007 | HKD | 2.4 | 2.51 | 2.22 | 2.4 | 2.4 | -0.08 (-3.23%) | 1,264,000 |
26 Sep 2007 | HKD | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 2.55 | 2.55 | 2.47 | 2.48 | 2.48 | -0.02 (-0.80%) | 417,769 |
24 Sep 2007 | HKD | 2.5 | 2.52 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 875,000 |
21 Sep 2007 | HKD | 2.45 | 2.52 | 2.45 | 2.5 | 2.5 | -0.01 (-0.40%) | 4,410,000 |
20 Sep 2007 | HKD | 2.39 | 2.51 | 2.34 | 2.51 | 2.51 | +0.11 (+4.58%) | 1,041,000 |
19 Sep 2007 | HKD | 2.48 | 2.48 | 2.3 | 2.4 | 2.4 | +0.04 (+1.69%) | 6,706,000 |
18 Sep 2007 | HKD | 2.4 | 2.41 | 2.32 | 2.36 | 2.36 | -0.08 (-3.28%) | 2,622,000 |
17 Sep 2007 | HKD | 2.6 | 2.6 | 2.39 | 2.44 | 2.44 | -0.14 (-5.43%) | 4,189,000 |
14 Sep 2007 | HKD | 2.6 | 2.6 | 2.56 | 2.58 | 2.58 | -0.02 (-0.77%) | 2,459,000 |
13 Sep 2007 | HKD | 2.66 | 2.66 | 2.6 | 2.6 | 2.6 | -0.11 (-4.06%) | 915,000 |
12 Sep 2007 | HKD | 2.74 | 2.74 | 2.67 | 2.71 | 2.71 | 0.0 (0.0%) | 3,207,000 |
11 Sep 2007 | HKD | 2.7 | 2.76 | 2.7 | 2.71 | 2.71 | +0.04 (+1.50%) | 2,798,000 |
10 Sep 2007 | HKD | 2.68 | 2.7 | 2.64 | 2.67 | 2.67 | -0.03 (-1.11%) | 304,000 |
7 Sep 2007 | HKD | 2.7 | 2.74 | 2.67 | 2.7 | 2.7 | +0.01 (+0.37%) | 525,000 |
6 Sep 2007 | HKD | 2.6 | 2.77 | 2.6 | 2.69 | 2.69 | -0.09 (-3.24%) | 1,896,000 |
5 Sep 2007 | HKD | 2.78 | 2.8 | 2.56 | 2.78 | 2.78 | +0.15 (+5.70%) | 1,413,000 |
4 Sep 2007 | HKD | 2.6 | 2.78 | 2.6 | 2.63 | 2.63 | -0.15 (-5.40%) | 2,773,000 |
3 Sep 2007 | HKD | 2.88 | 2.88 | 2.7 | 2.78 | 2.78 | -0.11 (-3.81%) | 814,000 |
31 Aug 2007 | HKD | 2.7 | 2.9 | 2.5 | 2.89 | 2.89 | +0.14 (+5.09%) | 7,659,000 |