Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2007 | HKD | 0.83 | 0.89 | 0.83 | 0.88 | 0.44 | +0.1 (+12.82%) | 1,168,000 |
9 Oct 2007 | HKD | 0.85 | 0.85 | 0.78 | 0.78 | 0.39 | -0.1 (-11.36%) | 164,000 |
8 Oct 2007 | HKD | 0.79 | 0.88 | 0.77 | 0.88 | 0.44 | +0.1 (+12.82%) | 940,000 |
5 Oct 2007 | HKD | 0.75 | 0.78 | 0.75 | 0.78 | 0.39 | +0.03 (+4%) | 176,000 |
4 Oct 2007 | HKD | 0.74 | 0.75 | 0.74 | 0.75 | 0.375 | 0.0 (0.0%) | 256,000 |
3 Oct 2007 | HKD | 0.79 | 0.79 | 0.75 | 0.75 | 0.375 | -0.01 (-1.32%) | 604,000 |
2 Oct 2007 | HKD | 0.78 | 0.8 | 0.75 | 0.76 | 0.38 | -0.02 (-2.56%) | 684,000 |
1 Oct 2007 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.39 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 0.74 | 0.78 | 0.74 | 0.78 | 0.39 | +0.04 (+5.41%) | 240,000 |
27 Sep 2007 | HKD | 0.77 | 0.79 | 0.72 | 0.74 | 0.37 | -0.03 (-3.90%) | 1,368,000 |
26 Sep 2007 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.385 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 0.79 | 0.79 | 0.74 | 0.77 | 0.385 | -0.03 (-3.75%) | 1,024,000 |
24 Sep 2007 | HKD | 0.87 | 0.9 | 0.75 | 0.8 | 0.4 | -0.05 (-5.88%) | 1,468,000 |
21 Sep 2007 | HKD | 0.85 | 0.85 | 0.82 | 0.85 | 0.425 | +0.01 (+1.19%) | 1,152,000 |
20 Sep 2007 | HKD | 0.9 | 0.9 | 0.84 | 0.84 | 0.42 | -0.06 (-6.67%) | 732,000 |
19 Sep 2007 | HKD | 0.93 | 0.93 | 0.88 | 0.9 | 0.45 | +0.04 (+4.65%) | 564,000 |
18 Sep 2007 | HKD | 0.97 | 0.97 | 0.86 | 0.86 | 0.43 | -0.08 (-8.51%) | 644,000 |
17 Sep 2007 | HKD | 1 | 1 | 0.9 | 0.94 | 0.47 | -0.23 (-19.66%) | 2,476,000 |
14 Sep 2007 | HKD | 1.13 | 1.17 | 1.12 | 1.17 | 0.585 | +0.04 (+3.54%) | 588,000 |
13 Sep 2007 | HKD | 1.12 | 1.15 | 1.1 | 1.13 | 0.565 | +0.05 (+4.63%) | 284,000 |
12 Sep 2007 | HKD | 1.1 | 1.1 | 1.07 | 1.08 | 0.54 | -0.03 (-2.70%) | 204,000 |
11 Sep 2007 | HKD | 1.1 | 1.11 | 1.05 | 1.11 | 0.555 | +0.01 (+0.91%) | 784,000 |
10 Sep 2007 | HKD | 1.05 | 1.2 | 1.05 | 1.1 | 0.55 | +0.05 (+4.76%) | 676,000 |
7 Sep 2007 | HKD | 1.05 | 1.05 | 1.04 | 1.05 | 0.525 | +0.01 (+0.96%) | 232,000 |
6 Sep 2007 | HKD | 1.04 | 1.04 | 1 | 1.04 | 0.52 | -0.01 (-0.95%) | 180,000 |
5 Sep 2007 | HKD | 1.06 | 1.06 | 1.05 | 1.05 | 0.525 | -0.05 (-4.55%) | 876,000 |
4 Sep 2007 | HKD | 1.06 | 1.1 | 1.06 | 1.1 | 0.55 | +0.05 (+4.76%) | 508,000 |
3 Sep 2007 | HKD | 1.01 | 1.05 | 1.01 | 1.05 | 0.525 | 0.0 (0.0%) | 68,000 |
31 Aug 2007 | HKD | 0.96 | 1.05 | 0.96 | 1.05 | 0.525 | +0.07 (+7.14%) | 1,072,000 |
30 Aug 2007 | HKD | 1.02 | 1.02 | 0.98 | 0.98 | 0.49 | -0.02 (-2%) | 152,000 |