Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2007 | HKD | 0.3975 | 0.3975 | 0.38 | 0.3825 | 7.65 | -0.018 (-4.38%) | 81,600 |
10 Oct 2007 | HKD | 0.3775 | 0.405 | 0.3775 | 0.4 | 8 | +0.005 (+1.27%) | 200,800 |
9 Oct 2007 | HKD | 0.4 | 0.405 | 0.385 | 0.395 | 7.9 | -0.005 (-1.25%) | 67,200 |
8 Oct 2007 | HKD | 0.395 | 0.415 | 0.395 | 0.4 | 8 | +0.013 (+3.23%) | 378,800 |
5 Oct 2007 | HKD | 0.3525 | 0.3875 | 0.3525 | 0.3875 | 7.75 | +0.03 (+8.39%) | 367,600 |
4 Oct 2007 | HKD | 0.355 | 0.365 | 0.355 | 0.3575 | 7.15 | +0.003 (+0.70%) | 115,200 |
3 Oct 2007 | HKD | 0.35 | 0.355 | 0.34 | 0.355 | 7.1 | +0.003 (+0.71%) | 139,200 |
2 Oct 2007 | HKD | 0.32 | 0.3525 | 0.32 | 0.3525 | 7.05 | +0.01 (+2.92%) | 79,200 |
1 Oct 2007 | HKD | 0.3425 | 0.3425 | 0.3425 | 0.3425 | 6.85 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 0.3475 | 0.3475 | 0.335 | 0.3425 | 6.85 | 0.0 (0.0%) | 13,600 |
27 Sep 2007 | HKD | 0.34 | 0.355 | 0.3325 | 0.3425 | 6.85 | -0.007 (-2.14%) | 150,200 |
26 Sep 2007 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 7 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 0.35 | 0.3875 | 0.3375 | 0.35 | 7 | +0.013 (+3.70%) | 424,800 |
24 Sep 2007 | HKD | 0.3375 | 0.375 | 0.3375 | 0.3375 | 6.75 | -0.018 (-4.93%) | 135,200 |
21 Sep 2007 | HKD | 0.385 | 0.4 | 0.3525 | 0.355 | 7.1 | -0.01 (-2.74%) | 160,000 |
20 Sep 2007 | HKD | 0.3125 | 0.4125 | 0.3 | 0.365 | 7.3 | +0.045 (+14.06%) | 1,074,400 |
19 Sep 2007 | HKD | 0.335 | 0.335 | 0.315 | 0.32 | 6.4 | -0.005 (-1.54%) | 265,600 |
18 Sep 2007 | HKD | 0.325 | 0.35 | 0.3175 | 0.325 | 6.5 | -0.005 (-1.52%) | 248,000 |
17 Sep 2007 | HKD | 0.3425 | 0.355 | 0.32 | 0.33 | 6.6 | +0.013 (+3.94%) | 422,400 |
14 Sep 2007 | HKD | 0.305 | 0.35 | 0.2875 | 0.3175 | 6.35 | +0.013 (+4.10%) | 1,065,600 |
13 Sep 2007 | HKD | 0.275 | 0.33 | 0.2625 | 0.305 | 6.1 | +0.03 (+10.91%) | 1,552,800 |
12 Sep 2007 | HKD | 0.2675 | 0.2775 | 0.265 | 0.275 | 5.5 | 0.0 (0.0%) | 452,800 |
11 Sep 2007 | HKD | 0.2875 | 0.29 | 0.2675 | 0.275 | 5.5 | -0.003 (-0.90%) | 459,200 |
10 Sep 2007 | HKD | 0.28 | 0.285 | 0.265 | 0.2775 | 5.55 | +0.003 (+0.91%) | 352,000 |
7 Sep 2007 | HKD | 0.29 | 0.29 | 0.2725 | 0.275 | 5.5 | -0.02 (-6.78%) | 286,400 |
6 Sep 2007 | HKD | 0.29 | 0.2975 | 0.285 | 0.295 | 5.9 | -0.005 (-1.67%) | 284,800 |
5 Sep 2007 | HKD | 0.285 | 0.315 | 0.28 | 0.3 | 6 | +0.013 (+4.35%) | 920,800 |
4 Sep 2007 | HKD | 0.265 | 0.2875 | 0.265 | 0.2875 | 5.75 | +0.028 (+10.58%) | 298,400 |
3 Sep 2007 | HKD | 0.265 | 0.2675 | 0.25 | 0.26 | 5.2 | -0.013 (-4.59%) | 197,600 |
31 Aug 2007 | HKD | 0.2625 | 0.2925 | 0.2625 | 0.2725 | 5.45 | +0.013 (+4.81%) | 1,191,200 |