Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2007 | HKD | 2.8 | 3.1 | 2.8 | 2.93 | 2.858 | +0.15 (+5.40%) | 5,386,000 |
29 Aug 2007 | HKD | 2.64 | 2.83 | 2.64 | 2.78 | 2.7117 | +0.13 (+4.91%) | 4,676,000 |
28 Aug 2007 | HKD | 2.7 | 2.86 | 2.63 | 2.65 | 2.5849 | -0.18 (-6.36%) | 3,132,000 |
27 Aug 2007 | HKD | 2.83 | 2.92 | 2.76 | 2.83 | 2.7605 | +0.02 (+0.71%) | 2,880,000 |
24 Aug 2007 | HKD | 2.88 | 2.88 | 2.7 | 2.81 | 2.741 | -0.01 (-0.35%) | 2,712,000 |
23 Aug 2007 | HKD | 2.9 | 3.04 | 2.75 | 2.82 | 2.7507 | -0.04 (-1.40%) | 2,762,000 |
22 Aug 2007 | HKD | 3.02 | 3.1 | 2.78 | 2.86 | 2.7898 | -0.14 (-4.67%) | 3,466,000 |
21 Aug 2007 | HKD | 2.94 | 3.05 | 2.85 | 3 | 2.9263 | +0.1 (+3.45%) | 4,214,000 |
20 Aug 2007 | HKD | 2.6 | 2.98 | 2.6 | 2.9 | 2.8288 | +0.47 (+19.34%) | 4,188,000 |
17 Aug 2007 | HKD | 2.86 | 2.86 | 2.31 | 2.43 | 2.3703 | -0.44 (-15.33%) | 4,048,000 |
16 Aug 2007 | HKD | 3.08 | 3.08 | 2.8 | 2.87 | 2.7995 | -0.26 (-8.31%) | 2,822,000 |
15 Aug 2007 | HKD | 3.27 | 3.27 | 3.11 | 3.13 | 3.0531 | -0.14 (-4.28%) | 2,940,000 |
14 Aug 2007 | HKD | 3.19 | 3.35 | 3.06 | 3.27 | 3.1897 | +0.08 (+2.51%) | 4,328,000 |
13 Aug 2007 | HKD | 2.9 | 3.19 | 2.88 | 3.19 | 3.1116 | +0.34 (+11.93%) | 3,496,000 |
10 Aug 2007 | HKD | 2.92 | 2.94 | 2.85 | 2.85 | 2.78 | -0.16 (-5.32%) | 1,286,000 |
9 Aug 2007 | HKD | 3 | 3.06 | 2.9 | 3.01 | 2.9361 | +0.07 (+2.38%) | 2,408,000 |
8 Aug 2007 | HKD | 3.1 | 3.1 | 2.88 | 2.94 | 2.8678 | -0.08 (-2.65%) | 2,570,000 |
7 Aug 2007 | HKD | 3 | 3.42 | 2.95 | 3.02 | 2.9458 | +0.03 (+1.00%) | 3,510,000 |
6 Aug 2007 | HKD | 3.34 | 3.34 | 2.9 | 2.99 | 2.9166 | -0.38 (-11.28%) | 3,460,000 |
3 Aug 2007 | HKD | 3.6 | 3.65 | 3.31 | 3.37 | 3.2872 | -0.13 (-3.71%) | 4,530,000 |
2 Aug 2007 | HKD | 3.65 | 3.8 | 3.48 | 3.5 | 3.414 | -0.11 (-3.05%) | 4,440,000 |
1 Aug 2007 | HKD | 3.8 | 3.82 | 3.48 | 3.61 | 3.5213 | -0.2 (-5.25%) | 3,578,000 |
31 Jul 2007 | HKD | 3.5 | 3.97 | 3.48 | 3.81 | 3.7164 | +0.39 (+11.40%) | 5,712,000 |
30 Jul 2007 | HKD | 3.12 | 3.45 | 3.05 | 3.42 | 3.336 | +0.25 (+7.89%) | 6,852,000 |
27 Jul 2007 | HKD | 3.4 | 3.4 | 3.12 | 3.17 | 3.0921 | -0.23 (-6.76%) | 3,932,000 |
26 Jul 2007 | HKD | 3.63 | 3.64 | 3.4 | 3.4 | 3.3165 | -0.2 (-5.56%) | 4,908,000 |
25 Jul 2007 | HKD | 3.56 | 3.61 | 3.55 | 3.6 | 3.5116 | +0.03 (+0.84%) | 6,702,000 |
24 Jul 2007 | HKD | 3.6 | 3.63 | 3.52 | 3.57 | 3.4823 | -0.02 (-0.56%) | 6,056,000 |
23 Jul 2007 | HKD | 3.45 | 3.6 | 3.45 | 3.59 | 3.5018 | +0.12 (+3.46%) | 7,002,000 |
20 Jul 2007 | HKD | 3.53 | 3.59 | 3.43 | 3.47 | 3.3848 | +0.03 (+0.87%) | 6,456,000 |