Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2007 | HKD | 2.7 | 2.82 | 2.7 | 2.75 | 2.75 | +0.06 (+2.23%) | 3,311,000 |
29 Aug 2007 | HKD | 2.88 | 2.88 | 2.5 | 2.69 | 2.69 | -0.06 (-2.18%) | 844,000 |
28 Aug 2007 | HKD | 2.91 | 2.91 | 2.75 | 2.75 | 2.75 | -0.16 (-5.50%) | 1,339,000 |
27 Aug 2007 | HKD | 2.95 | 2.95 | 2.85 | 2.91 | 2.91 | +0.01 (+0.34%) | 663,000 |
24 Aug 2007 | HKD | 2.9 | 2.94 | 2.75 | 2.9 | 2.9 | -0.03 (-1.02%) | 5,863,000 |
23 Aug 2007 | HKD | 2.97 | 2.97 | 2.9 | 2.93 | 2.93 | +0.03 (+1.03%) | 1,524,000 |
22 Aug 2007 | HKD | 2.8 | 2.94 | 2.8 | 2.9 | 2.9 | +0.1 (+3.57%) | 5,239,000 |
21 Aug 2007 | HKD | 2.9 | 2.92 | 2.7 | 2.8 | 2.8 | 0.0 (0.0%) | 6,171,000 |
20 Aug 2007 | HKD | 2.85 | 2.85 | 2.6 | 2.8 | 2.8 | +0.01 (+0.36%) | 678,000 |
17 Aug 2007 | HKD | 2.9 | 2.9 | 2.51 | 2.79 | 2.79 | -0.15 (-5.10%) | 707,000 |
16 Aug 2007 | HKD | 3.1 | 3.1 | 2.92 | 2.94 | 2.94 | -0.16 (-5.16%) | 1,160,000 |
15 Aug 2007 | HKD | 3.26 | 3.26 | 3.1 | 3.1 | 3.1 | -0.16 (-4.91%) | 513,000 |
14 Aug 2007 | HKD | 3.26 | 3.28 | 3.26 | 3.26 | 3.26 | -0.17 (-4.96%) | 47,000 |
13 Aug 2007 | HKD | 3.13 | 3.43 | 3 | 3.43 | 3.43 | +0.24 (+7.52%) | 1,003,000 |
10 Aug 2007 | HKD | 3.25 | 3.26 | 3.18 | 3.19 | 3.19 | -0.15 (-4.49%) | 260,000 |
9 Aug 2007 | HKD | 3.46 | 3.46 | 3.34 | 3.34 | 3.34 | -0.16 (-4.57%) | 14,220,000 |
8 Aug 2007 | HKD | 3.5 | 3.51 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 4,574,000 |
7 Aug 2007 | HKD | 3.51 | 3.52 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 182,000 |
6 Aug 2007 | HKD | 3.5 | 3.57 | 3.5 | 3.5 | 3.5 | -0.07 (-1.96%) | 1,800,000 |
3 Aug 2007 | HKD | 3.51 | 3.57 | 3.51 | 3.57 | 3.57 | +0.07 (+2.00%) | 178,000 |
2 Aug 2007 | HKD | 3.5 | 3.54 | 3.49 | 3.5 | 3.5 | +0.03 (+0.86%) | 906,000 |
1 Aug 2007 | HKD | 3.45 | 3.52 | 3.45 | 3.47 | 3.47 | -0.06 (-1.70%) | 5,752,000 |
31 Jul 2007 | HKD | 3.42 | 3.54 | 3.42 | 3.53 | 3.53 | +0.17 (+5.06%) | 1,454,272 |
30 Jul 2007 | HKD | 3.35 | 3.5 | 3.35 | 3.36 | 3.36 | -0.02 (-0.59%) | 5,268,350 |
27 Jul 2007 | HKD | 3.5 | 3.6 | 3.35 | 3.38 | 3.38 | -0.33 (-8.89%) | 2,727,000 |
26 Jul 2007 | HKD | 3.88 | 3.88 | 3.68 | 3.71 | 3.71 | -0.27 (-6.78%) | 3,274,000 |
25 Jul 2007 | HKD | 4 | 4 | 3.96 | 3.98 | 3.98 | -0.07 (-1.73%) | 1,651,500 |
24 Jul 2007 | HKD | 4.01 | 4.05 | 3.97 | 4.05 | 4.05 | +0.05 (+1.25%) | 805,000 |
23 Jul 2007 | HKD | 3.99 | 4 | 3.96 | 4 | 4 | -0.01 (-0.25%) | 1,402,000 |
20 Jul 2007 | HKD | 4 | 4.02 | 3.99 | 4.01 | 4.01 | 0.0 (0.0%) | 1,298,000 |