Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2007 | HKD | 2 | 2.04 | 1.9 | 2 | 43.29 | 0.0 (0.0%) | 8,316 |
3 Sep 2007 | HKD | 2.3 | 2.3 | 1.98 | 2 | 43.29 | -0.2 (-9.09%) | 13,860 |
31 Aug 2007 | HKD | 2.15 | 2.2 | 1.91 | 2.2 | 47.619 | +0.15 (+7.32%) | 72,072 |
30 Aug 2007 | HKD | 2.15 | 2.15 | 1.98 | 2.05 | 44.3723 | -0.07 (-3.30%) | 16,632 |
29 Aug 2007 | HKD | 2.04 | 2.15 | 1.95 | 2.12 | 45.8874 | -0.01 (-0.47%) | 19,866 |
28 Aug 2007 | HKD | 2.12 | 2.24 | 2.11 | 2.13 | 46.1039 | -0.15 (-6.58%) | 7,854 |
27 Aug 2007 | HKD | 2.29 | 2.3 | 2.1 | 2.28 | 49.3506 | +0.17 (+8.06%) | 7,392 |
24 Aug 2007 | HKD | 2.3 | 2.3 | 2.1 | 2.11 | 45.671 | -0.19 (-8.26%) | 17,556 |
23 Aug 2007 | HKD | 2.45 | 2.45 | 2.3 | 2.3 | 49.7835 | 0.0 (0.0%) | 3,696 |
22 Aug 2007 | HKD | 2.54 | 2.54 | 2.3 | 2.3 | 49.7835 | -0.28 (-10.85%) | 15,708 |
21 Aug 2007 | HKD | 2.58 | 2.8 | 2.3 | 2.58 | 55.8442 | +0.03 (+1.18%) | 47,124 |
20 Aug 2007 | HKD | 2.5 | 2.79 | 2.35 | 2.55 | 55.1948 | +0.25 (+10.87%) | 16,170 |
17 Aug 2007 | HKD | 2.38 | 2.4 | 2 | 2.3 | 49.7835 | -0.17 (-6.88%) | 72,072 |
16 Aug 2007 | HKD | 2.5 | 2.6 | 2.1 | 2.47 | 53.4632 | -0.23 (-8.52%) | 64,218 |
15 Aug 2007 | HKD | 2.8 | 2.8 | 2.5 | 2.7 | 58.4416 | 0.0 (0.0%) | 14,322 |
14 Aug 2007 | HKD | 2.75 | 2.8 | 2.65 | 2.7 | 58.4416 | +0.05 (+1.89%) | 9,702 |
13 Aug 2007 | HKD | 2.75 | 2.85 | 2.65 | 2.65 | 57.3593 | -0.07 (-2.57%) | 5,082 |
10 Aug 2007 | HKD | 2.86 | 2.87 | 2.7 | 2.72 | 58.8745 | -0.14 (-4.90%) | 3,696 |
9 Aug 2007 | HKD | 2.7 | 2.88 | 2.7 | 2.86 | 61.9048 | +0.1 (+3.62%) | 7,854 |
8 Aug 2007 | HKD | 2.95 | 2.95 | 2.65 | 2.76 | 59.7403 | +0.16 (+6.15%) | 14,784 |
7 Aug 2007 | HKD | 2.88 | 2.89 | 2.6 | 2.6 | 56.2771 | -0.27 (-9.41%) | 27,720 |
6 Aug 2007 | HKD | 2.87 | 2.95 | 2.86 | 2.87 | 62.1212 | -0.12 (-4.01%) | 4,158 |
3 Aug 2007 | HKD | 2.84 | 3 | 2.79 | 2.99 | 64.7186 | -0.03 (-0.99%) | 112,728 |
2 Aug 2007 | HKD | 3.05 | 3.05 | 2.79 | 3.02 | 65.368 | +0.05 (+1.68%) | 55,440 |
1 Aug 2007 | HKD | 2.8 | 2.99 | 2.7 | 2.97 | 64.2857 | +0.09 (+3.12%) | 42,504 |
31 Jul 2007 | HKD | 2.9 | 2.9 | 2.85 | 2.88 | 62.3377 | -0.02 (-0.69%) | 23,100 |
30 Jul 2007 | HKD | 2.99 | 3 | 2.9 | 2.9 | 62.7706 | -0.09 (-3.01%) | 17,094 |
27 Jul 2007 | HKD | 2.9 | 3 | 2.8 | 2.99 | 64.7186 | -0.07 (-2.29%) | 50,358 |
26 Jul 2007 | HKD | 3 | 3.08 | 2.89 | 3.06 | 66.2338 | +0.06 (+2%) | 69,300 |
25 Jul 2007 | HKD | 3.01 | 3.1 | 2.9 | 3 | 64.9351 | +0.11 (+3.81%) | 162,994 |