Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2007 | HKD | 1.9 | 1.9 | 1.75 | 1.9 | 41.1255 | -0.1 (-5%) | 33,264 |
15 Oct 2007 | HKD | 2.05 | 2.06 | 2 | 2 | 43.29 | 0.0 (0.0%) | 60,060 |
12 Oct 2007 | HKD | 2 | 2.05 | 1.95 | 2 | 43.29 | -0.02 (-0.99%) | 60,060 |
11 Oct 2007 | HKD | 1.95 | 2.07 | 1.9 | 2.02 | 43.7229 | +0.11 (+5.76%) | 29,568 |
10 Oct 2007 | HKD | 1.88 | 1.95 | 1.85 | 1.91 | 41.342 | +0.05 (+2.69%) | 137,676 |
9 Oct 2007 | HKD | 1.88 | 1.88 | 1.85 | 1.86 | 40.2597 | -0.02 (-1.06%) | 15,708 |
8 Oct 2007 | HKD | 1.8 | 1.95 | 1.8 | 1.88 | 40.6926 | +0.11 (+6.21%) | 35,112 |
5 Oct 2007 | HKD | 1.85 | 1.85 | 1.65 | 1.77 | 38.3117 | +0.12 (+7.27%) | 16,632 |
4 Oct 2007 | HKD | 1.68 | 1.68 | 1.65 | 1.65 | 35.7143 | 0.0 (0.0%) | 12,474 |
3 Oct 2007 | HKD | 1.49 | 1.68 | 1.49 | 1.65 | 35.7143 | +0.05 (+3.13%) | 20,328 |
2 Oct 2007 | HKD | 1.48 | 1.7 | 1.48 | 1.6 | 34.632 | +0.14 (+9.59%) | 38,808 |
1 Oct 2007 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 31.6017 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 1.5 | 1.5 | 1.4 | 1.46 | 31.6017 | +0.06 (+4.29%) | 12,936 |
27 Sep 2007 | HKD | 1.32 | 1.4 | 1.2 | 1.4 | 30.303 | -0.1 (-6.67%) | 39,270 |
26 Sep 2007 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 32.4675 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 1.5 | 1.61 | 1.3 | 1.5 | 32.4675 | -0.04 (-2.60%) | 115,962 |
24 Sep 2007 | HKD | 1.65 | 1.65 | 1.5 | 1.54 | 33.3333 | -0.15 (-8.88%) | 18,480 |
21 Sep 2007 | HKD | 1.65 | 1.69 | 1.38 | 1.69 | 36.5801 | +0.04 (+2.42%) | 56,826 |
20 Sep 2007 | HKD | 1.51 | 1.65 | 1.45 | 1.65 | 35.7143 | +0.1 (+6.45%) | 12,936 |
19 Sep 2007 | HKD | 1.56 | 1.6 | 1.55 | 1.55 | 33.5498 | -0.03 (-1.90%) | 10,164 |
18 Sep 2007 | HKD | 1.5 | 1.68 | 1.49 | 1.58 | 34.1991 | +0.06 (+3.95%) | 24,486 |
17 Sep 2007 | HKD | 1.85 | 1.85 | 1.52 | 1.52 | 32.9004 | -0.12 (-7.32%) | 22,638 |
14 Sep 2007 | HKD | 1.85 | 1.85 | 1.61 | 1.64 | 35.4978 | -0.06 (-3.53%) | 12,936 |
13 Sep 2007 | HKD | 1.94 | 1.94 | 1.7 | 1.7 | 36.7965 | -0.1 (-5.56%) | 5,082 |
12 Sep 2007 | HKD | 1.9 | 1.9 | 1.8 | 1.8 | 38.961 | +0.09 (+5.26%) | 4,620 |
11 Sep 2007 | HKD | 1.91 | 1.91 | 1.71 | 1.71 | 37.013 | -0.14 (-7.57%) | 6,930 |
10 Sep 2007 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 40.0433 | 0.0 (0.0%) | 0 |
7 Sep 2007 | HKD | 1.85 | 1.85 | 1.72 | 1.85 | 40.0433 | +0.05 (+2.78%) | 5,082 |
6 Sep 2007 | HKD | 1.85 | 1.85 | 1.8 | 1.8 | 38.961 | -0.2 (-10%) | 19,866 |
5 Sep 2007 | HKD | 1.88 | 2 | 1.81 | 2 | 43.29 | 0.0 (0.0%) | 13,398 |