Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2007 | HKD | 0.29 | 0.305 | 0.25 | 0.25 | 5 | -0.052 (-17.36%) | 67,200 |
21 Nov 2007 | HKD | 0.325 | 0.325 | 0.3 | 0.3025 | 6.05 | -0.007 (-2.42%) | 82,400 |
20 Nov 2007 | HKD | 0.3125 | 0.3225 | 0.3 | 0.31 | 6.2 | -0.015 (-4.62%) | 71,200 |
19 Nov 2007 | HKD | 0.325 | 0.33 | 0.325 | 0.325 | 6.5 | +0.015 (+4.84%) | 120,000 |
16 Nov 2007 | HKD | 0.325 | 0.325 | 0.3075 | 0.31 | 6.2 | -0.02 (-6.06%) | 13,600 |
15 Nov 2007 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 6.6 | 0.0 (0.0%) | 0 |
14 Nov 2007 | HKD | 0.33 | 0.33 | 0.315 | 0.33 | 6.6 | 0.0 (0.0%) | 60,000 |
13 Nov 2007 | HKD | 0.3125 | 0.33 | 0.3125 | 0.33 | 6.6 | +0.01 (+3.13%) | 22,400 |
12 Nov 2007 | HKD | 0.3325 | 0.3325 | 0.3025 | 0.32 | 6.4 | -0.018 (-5.19%) | 156,800 |
9 Nov 2007 | HKD | 0.35 | 0.35 | 0.3325 | 0.3375 | 6.75 | -0.018 (-4.93%) | 102,400 |
8 Nov 2007 | HKD | 0.305 | 0.3625 | 0.305 | 0.355 | 7.1 | +0.06 (+20.34%) | 409,600 |
7 Nov 2007 | HKD | 0.31 | 0.31 | 0.29 | 0.295 | 5.9 | -0.015 (-4.84%) | 67,200 |
6 Nov 2007 | HKD | 0.3075 | 0.31 | 0.3075 | 0.31 | 6.2 | +0.02 (+6.90%) | 26,400 |
5 Nov 2007 | HKD | 0.3125 | 0.3125 | 0.28 | 0.29 | 5.8 | -0.022 (-7.20%) | 193,600 |
2 Nov 2007 | HKD | 0.3125 | 0.325 | 0.31 | 0.3125 | 6.25 | -0.02 (-6.02%) | 103,200 |
1 Nov 2007 | HKD | 0.345 | 0.345 | 0.3225 | 0.3325 | 6.65 | -0.007 (-2.21%) | 100,800 |
31 Oct 2007 | HKD | 0.3075 | 0.34 | 0.3075 | 0.34 | 6.8 | +0.025 (+7.94%) | 175,200 |
30 Oct 2007 | HKD | 0.3075 | 0.325 | 0.3 | 0.315 | 6.3 | -0.02 (-5.97%) | 690,400 |
29 Oct 2007 | HKD | 0.355 | 0.3675 | 0.335 | 0.335 | 6.7 | -0.022 (-6.29%) | 586,400 |
26 Oct 2007 | HKD | 0.3625 | 0.375 | 0.3575 | 0.3575 | 7.15 | -0.003 (-0.69%) | 487,200 |
25 Oct 2007 | HKD | 0.355 | 0.365 | 0.35 | 0.36 | 7.2 | -0.015 (-4%) | 349,600 |
24 Oct 2007 | HKD | 0.38 | 0.38 | 0.375 | 0.375 | 7.5 | -0.013 (-3.23%) | 145,600 |
23 Oct 2007 | HKD | 0.375 | 0.4 | 0.375 | 0.3875 | 7.75 | +0.013 (+3.33%) | 173,200 |
22 Oct 2007 | HKD | 0.3825 | 0.3825 | 0.365 | 0.375 | 7.5 | -0.007 (-1.96%) | 137,600 |
19 Oct 2007 | HKD | 0.3825 | 0.3825 | 0.3825 | 0.3825 | 7.65 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 0.395 | 0.4 | 0.3825 | 0.3825 | 7.65 | -0.01 (-2.55%) | 241,600 |
17 Oct 2007 | HKD | 0.3775 | 0.4125 | 0.3675 | 0.3925 | 7.85 | +0.018 (+4.67%) | 288,800 |
16 Oct 2007 | HKD | 0.355 | 0.3775 | 0.35 | 0.375 | 7.5 | +0.007 (+2.04%) | 220,800 |
15 Oct 2007 | HKD | 0.3875 | 0.3875 | 0.3675 | 0.3675 | 7.35 | -0.02 (-5.16%) | 42,400 |
12 Oct 2007 | HKD | 0.38 | 0.3875 | 0.35 | 0.3875 | 7.75 | +0.005 (+1.31%) | 197,200 |