Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2007 | HKD | 4.92 | 4.96 | 4.81 | 4.83 | 4.5532 | +0.12 (+2.55%) | 7,981,000 |
23 Nov 2007 | HKD | 4.92 | 5 | 4.62 | 4.71 | 4.4401 | -0.25 (-5.04%) | 12,948,000 |
22 Nov 2007 | HKD | 4.97 | 5.04 | 4.92 | 4.96 | 4.6757 | -0.09 (-1.78%) | 8,771,903 |
21 Nov 2007 | HKD | 5.08 | 5.16 | 4.99 | 5.05 | 4.7606 | -0.03 (-0.59%) | 8,821,354 |
20 Nov 2007 | HKD | 4.99 | 5.12 | 4.86 | 5.08 | 4.7889 | +0.02 (+0.40%) | 7,482,000 |
19 Nov 2007 | HKD | 5.3 | 5.3 | 5.03 | 5.06 | 4.77 | -0.12 (-2.32%) | 5,038,000 |
16 Nov 2007 | HKD | 5.34 | 5.34 | 5.18 | 5.18 | 4.8831 | -0.18 (-3.36%) | 7,228,000 |
15 Nov 2007 | HKD | 5.5 | 5.54 | 5.21 | 5.36 | 5.0528 | -0.08 (-1.47%) | 8,394,000 |
14 Nov 2007 | HKD | 5.4 | 5.46 | 5.35 | 5.44 | 5.1282 | +0.19 (+3.62%) | 8,724,000 |
13 Nov 2007 | HKD | 5.37 | 5.37 | 5.14 | 5.25 | 4.9491 | -0.1 (-1.87%) | 13,096,000 |
12 Nov 2007 | HKD | 5.48 | 5.48 | 5.15 | 5.35 | 5.0434 | -0.17 (-3.08%) | 14,996,580 |
9 Nov 2007 | HKD | 5.55 | 5.55 | 5.46 | 5.52 | 5.2037 | -0.02 (-0.36%) | 14,457,000 |
8 Nov 2007 | HKD | 5.59 | 5.6 | 5.47 | 5.54 | 5.2225 | -0.1 (-1.77%) | 13,724,000 |
7 Nov 2007 | HKD | 5.74 | 5.8 | 5.62 | 5.64 | 5.3168 | +0.02 (+0.36%) | 12,040,580 |
6 Nov 2007 | HKD | 5.68 | 5.71 | 5.41 | 5.62 | 5.2979 | -0.05 (-0.88%) | 16,464,718 |
5 Nov 2007 | HKD | 5.65 | 5.88 | 5.5 | 5.67 | 5.3451 | -0.01 (-0.18%) | 21,686,000 |
2 Nov 2007 | HKD | 5.5 | 5.82 | 5.49 | 5.68 | 5.3545 | -0.05 (-0.87%) | 24,119,000 |
1 Nov 2007 | HKD | 5.94 | 5.94 | 5.7 | 5.73 | 5.4016 | +0.03 (+0.53%) | 28,954,500 |
31 Oct 2007 | HKD | 5.78 | 5.94 | 5.66 | 5.7 | 5.3733 | -0.07 (-1.21%) | 24,198,000 |
30 Oct 2007 | HKD | 5.65 | 6 | 5.58 | 5.77 | 5.4393 | +0.23 (+4.15%) | 89,387,300 |
29 Oct 2007 | HKD | 5.31 | 5.6 | 5.28 | 5.54 | 5.2225 | +0.36 (+6.95%) | 58,319,600 |
26 Oct 2007 | HKD | 5.17 | 5.26 | 5.06 | 5.18 | 4.8831 | +0.12 (+2.37%) | 19,515,885 |
25 Oct 2007 | HKD | 5.02 | 5.08 | 5 | 5.06 | 4.77 | +0.01 (+0.20%) | 9,147,000 |
24 Oct 2007 | HKD | 5.05 | 5.1 | 5 | 5.05 | 4.7606 | 0.0 (0.0%) | 10,851,000 |
23 Oct 2007 | HKD | 5.03 | 5.11 | 5 | 5.05 | 4.7606 | +0.03 (+0.60%) | 8,073,700 |
22 Oct 2007 | HKD | 5 | 5.07 | 4.97 | 5.02 | 4.7323 | -0.17 (-3.28%) | 15,915,000 |
19 Oct 2007 | HKD | 5.19 | 5.19 | 5.19 | 5.19 | 4.8926 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 5.33 | 5.34 | 5.15 | 5.19 | 4.8926 | -0.09 (-1.70%) | 10,784,000 |
17 Oct 2007 | HKD | 5.35 | 5.35 | 5.19 | 5.28 | 4.9774 | +0.06 (+1.15%) | 25,669,000 |
16 Oct 2007 | HKD | 5.11 | 5.29 | 5.05 | 5.22 | 4.9208 | +0.11 (+2.15%) | 27,806,500 |