Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2007 | HKD | 5.09 | 5.15 | 5 | 5.11 | 4.8172 | +0.08 (+1.59%) | 16,957,000 |
12 Oct 2007 | HKD | 5.2 | 5.21 | 4.94 | 5.03 | 4.7417 | -0.09 (-1.76%) | 12,613,000 |
11 Oct 2007 | HKD | 5.08 | 5.15 | 5 | 5.12 | 4.8266 | +0.05 (+0.99%) | 13,657,500 |
10 Oct 2007 | HKD | 5.1 | 5.15 | 5.02 | 5.07 | 4.7794 | -0.03 (-0.59%) | 9,415,000 |
9 Oct 2007 | HKD | 5.01 | 5.11 | 4.99 | 5.1 | 4.8077 | +0.1 (+2%) | 10,648,700 |
8 Oct 2007 | HKD | 5.2 | 5.24 | 4.93 | 5 | 4.7135 | -0.1 (-1.96%) | 15,395,511 |
5 Oct 2007 | HKD | 5.01 | 5.12 | 5 | 5.1 | 4.8077 | +0.1 (+2%) | 8,235,100 |
4 Oct 2007 | HKD | 5 | 5.03 | 4.9 | 5 | 4.7135 | -0.07 (-1.38%) | 16,471,680 |
3 Oct 2007 | HKD | 5.33 | 5.34 | 5.01 | 5.07 | 4.7794 | -0.23 (-4.34%) | 18,892,000 |
2 Oct 2007 | HKD | 5.41 | 5.45 | 5.25 | 5.3 | 4.9963 | -0.02 (-0.38%) | 24,018,665 |
1 Oct 2007 | HKD | 5.32 | 5.32 | 5.32 | 5.32 | 5.0151 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 5.2 | 5.4 | 5.19 | 5.32 | 5.0151 | +0.08 (+1.53%) | 29,175,200 |
27 Sep 2007 | HKD | 5.27 | 5.27 | 5.14 | 5.24 | 4.9397 | +0.1 (+1.95%) | 17,007,000 |
26 Sep 2007 | HKD | 5.14 | 5.14 | 5.14 | 5.14 | 4.8454 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 5.2 | 5.28 | 5.1 | 5.14 | 4.8454 | +0.12 (+2.39%) | 19,989,000 |
24 Sep 2007 | HKD | 5.05 | 5.16 | 4.99 | 5.02 | 4.7323 | -0.01 (-0.20%) | 24,185,400 |
21 Sep 2007 | HKD | 5.2 | 5.35 | 4.98 | 5.03 | 4.7417 | -0.18 (-3.45%) | 47,006,000 |
20 Sep 2007 | HKD | 4.98 | 5.55 | 4.98 | 5.21 | 4.9114 | +0.36 (+7.42%) | 103,086,000 |
19 Sep 2007 | HKD | 5 | 5.05 | 4.7 | 4.85 | 4.5721 | -0.08 (-1.62%) | 18,265,000 |
18 Sep 2007 | HKD | 4.99 | 5 | 4.84 | 4.93 | 4.6475 | 0.0 (0.0%) | 6,114,657 |
17 Sep 2007 | HKD | 5 | 5.05 | 4.93 | 4.93 | 4.6475 | +0.02 (+0.41%) | 11,262,000 |
14 Sep 2007 | HKD | 4.86 | 5.04 | 4.84 | 4.91 | 4.6286 | +0.17 (+3.59%) | 26,536,000 |
13 Sep 2007 | HKD | 4.82 | 4.82 | 4.74 | 4.74 | 4.4684 | 0.0 (0.0%) | 5,928,000 |
12 Sep 2007 | HKD | 4.75 | 4.81 | 4.7 | 4.74 | 4.4684 | +0.05 (+1.07%) | 6,445,000 |
11 Sep 2007 | HKD | 4.72 | 4.85 | 4.67 | 4.69 | 4.4212 | -0.01 (-0.21%) | 10,634,000 |
10 Sep 2007 | HKD | 4.68 | 4.75 | 4.56 | 4.7 | 4.4306 | -0.08 (-1.67%) | 9,495,000 |
7 Sep 2007 | HKD | 4.8 | 4.82 | 4.73 | 4.78 | 4.5061 | -0.02 (-0.42%) | 9,008,000 |
6 Sep 2007 | HKD | 4.8 | 4.82 | 4.7 | 4.8 | 4.5249 | 0.0 (0.0%) | 12,549,711 |
5 Sep 2007 | HKD | 4.61 | 4.85 | 4.61 | 4.8 | 4.5249 | +0.22 (+4.80%) | 29,310,068 |
4 Sep 2007 | HKD | 4.56 | 4.61 | 4.52 | 4.58 | 4.3175 | +0.05 (+1.10%) | 8,926,532 |