Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2007 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.8091 | 0.0 (0.0%) | 13,750 |
7 Sep 2007 | HKD | 0.9 | 0.9 | 0.85 | 0.89 | 0.8091 | -0.04 (-4.30%) | 588,500 |
6 Sep 2007 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.8455 | +0.03 (+3.33%) | 24,750 |
5 Sep 2007 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.8182 | -0.03 (-3.23%) | 38,500 |
4 Sep 2007 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.8455 | 0.0 (0.0%) | 11,000 |
3 Sep 2007 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.8455 | 0.0 (0.0%) | 0 |
31 Aug 2007 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.8455 | 0.0 (0.0%) | 209,000 |
30 Aug 2007 | HKD | 0.82 | 0.93 | 0.82 | 0.93 | 0.8455 | -0.06 (-6.06%) | 211,750 |
29 Aug 2007 | HKD | 1.02 | 1.02 | 0.99 | 0.99 | 0.9 | -0.05 (-4.81%) | 38,500 |
28 Aug 2007 | HKD | 0.95 | 1.04 | 0.93 | 1.04 | 0.9455 | +0.1 (+10.64%) | 269,500 |
27 Aug 2007 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.8545 | 0.0 (0.0%) | 214,500 |
24 Aug 2007 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.8545 | -0.01 (-1.05%) | 13,750 |
23 Aug 2007 | HKD | 0.9 | 0.95 | 0.9 | 0.95 | 0.8636 | +0.05 (+5.56%) | 189,750 |
22 Aug 2007 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.8182 | -0.01 (-1.10%) | 49,500 |
21 Aug 2007 | HKD | 0.97 | 0.97 | 0.9 | 0.91 | 0.8273 | -0.11 (-10.78%) | 99,000 |
20 Aug 2007 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 0.9273 | +0.13 (+14.61%) | 2,750 |
17 Aug 2007 | HKD | 0.89 | 0.9 | 0.82 | 0.89 | 0.8091 | -0.06 (-6.32%) | 288,750 |
16 Aug 2007 | HKD | 0.93 | 0.95 | 0.91 | 0.95 | 0.8636 | -0.05 (-5%) | 819,500 |
15 Aug 2007 | HKD | 1 | 1 | 1 | 1 | 0.9091 | 0.0 (0.0%) | 165,000 |
14 Aug 2007 | HKD | 1 | 1 | 0.99 | 1 | 0.9091 | 0.0 (0.0%) | 319,000 |
13 Aug 2007 | HKD | 1 | 1.01 | 0.99 | 1 | 0.9091 | +0.03 (+3.09%) | 440,000 |
10 Aug 2007 | HKD | 0.9 | 0.99 | 0.9 | 0.97 | 0.8818 | -0.04 (-3.96%) | 35,750 |
9 Aug 2007 | HKD | 1.01 | 1.06 | 1.01 | 1.01 | 0.9182 | -0.03 (-2.88%) | 616,000 |
8 Aug 2007 | HKD | 1.04 | 1.05 | 1 | 1.04 | 0.9455 | 0.0 (0.0%) | 385,000 |
7 Aug 2007 | HKD | 1.05 | 1.05 | 0.99 | 1.04 | 0.9455 | +0.07 (+7.22%) | 4,196,500 |
6 Aug 2007 | HKD | 1.02 | 1.02 | 0.95 | 0.97 | 0.8818 | -0.07 (-6.73%) | 437,250 |
3 Aug 2007 | HKD | 1 | 1.04 | 1 | 1.04 | 0.9455 | 0.0 (0.0%) | 187,000 |
2 Aug 2007 | HKD | 1.06 | 1.06 | 0.9 | 1.04 | 0.9455 | -0.01 (-0.95%) | 1,009,250 |
1 Aug 2007 | HKD | 1.07 | 1.07 | 1.05 | 1.05 | 0.9545 | -0.07 (-6.25%) | 539,000 |
31 Jul 2007 | HKD | 1.14 | 1.14 | 1.06 | 1.12 | 1.0182 | -0.02 (-1.75%) | 1,479,500 |