Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2007 | HKD | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | +0.03 (+3.66%) | 848,000 |
5 Sep 2007 | HKD | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 520,000 |
4 Sep 2007 | HKD | 0.81 | 0.85 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 1,216,000 |
3 Sep 2007 | HKD | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 325,998 |
31 Aug 2007 | HKD | 0.8 | 0.84 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 3,934,205 |
30 Aug 2007 | HKD | 0.79 | 0.82 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 1,691,671 |
29 Aug 2007 | HKD | 0.74 | 0.8 | 0.74 | 0.79 | 0.79 | +0.01 (+1.28%) | 872,000 |
28 Aug 2007 | HKD | 0.76 | 0.8 | 0.76 | 0.78 | 0.78 | -0.02 (-2.50%) | 1,640,000 |
27 Aug 2007 | HKD | 0.81 | 0.82 | 0.75 | 0.8 | 0.8 | -0.02 (-2.44%) | 1,240,000 |
24 Aug 2007 | HKD | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 360,000 |
23 Aug 2007 | HKD | 0.85 | 0.88 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 4,320,000 |
22 Aug 2007 | HKD | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | +0.04 (+5.13%) | 1,912,000 |
21 Aug 2007 | HKD | 0.76 | 0.84 | 0.76 | 0.78 | 0.78 | +0.03 (+4%) | 6,012,000 |
20 Aug 2007 | HKD | 0.7 | 0.81 | 0.7 | 0.75 | 0.75 | +0.06 (+8.70%) | 6,950,000 |
17 Aug 2007 | HKD | 0.75 | 0.78 | 0.6 | 0.69 | 0.69 | -0.08 (-10.39%) | 6,880,000 |
16 Aug 2007 | HKD | 0.72 | 0.77 | 0.72 | 0.77 | 0.77 | +0.06 (+8.45%) | 3,472,000 |
15 Aug 2007 | HKD | 0.71 | 0.77 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 4,648,000 |
14 Aug 2007 | HKD | 0.74 | 0.75 | 0.71 | 0.71 | 0.71 | +0.01 (+1.43%) | 1,392,000 |
13 Aug 2007 | HKD | 0.72 | 0.73 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 528,000 |
10 Aug 2007 | HKD | 0.71 | 0.74 | 0.7 | 0.71 | 0.71 | -0.03 (-4.05%) | 1,832,000 |
9 Aug 2007 | HKD | 0.7 | 0.76 | 0.7 | 0.74 | 0.74 | +0.05 (+7.25%) | 3,088,187 |
8 Aug 2007 | HKD | 0.67 | 0.71 | 0.65 | 0.69 | 0.69 | +0.04 (+6.15%) | 3,704,000 |
7 Aug 2007 | HKD | 0.68 | 0.71 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 1,501,998 |
6 Aug 2007 | HKD | 0.69 | 0.7 | 0.67 | 0.68 | 0.68 | -0.02 (-2.86%) | 2,632,000 |
3 Aug 2007 | HKD | 0.7 | 0.73 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 1,192,000 |
2 Aug 2007 | HKD | 0.71 | 0.75 | 0.7 | 0.71 | 0.71 | +0.02 (+2.90%) | 2,504,000 |
1 Aug 2007 | HKD | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 2,168,000 |
31 Jul 2007 | HKD | 0.69 | 0.73 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 2,208,000 |
30 Jul 2007 | HKD | 0.68 | 0.7 | 0.68 | 0.7 | 0.7 | +0.03 (+4.48%) | 616,000 |
27 Jul 2007 | HKD | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | -0.03 (-4.29%) | 2,408,000 |