Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2007 | HKD | 7.6 | 7.92 | 7.55 | 7.9 | 5.2667 | +0.22 (+2.86%) | 6,550,506 |
11 Oct 2007 | HKD | 7.79 | 8.1 | 7.6 | 7.68 | 5.12 | -0.11 (-1.41%) | 10,455,730 |
10 Oct 2007 | HKD | 8 | 8 | 7.78 | 7.79 | 5.1933 | -0.21 (-2.63%) | 6,595,506 |
9 Oct 2007 | HKD | 8 | 8.01 | 7.88 | 8 | 5.3333 | -0.1 (-1.23%) | 2,560,502 |
8 Oct 2007 | HKD | 8.3 | 8.32 | 8.02 | 8.1 | 5.4 | -0.1 (-1.22%) | 2,226,434 |
5 Oct 2007 | HKD | 7.8 | 8.3 | 7.6 | 8.2 | 5.4667 | +0.34 (+4.33%) | 3,577,503 |
4 Oct 2007 | HKD | 8.1 | 8.1 | 7.77 | 7.86 | 5.24 | -0.39 (-4.73%) | 1,479,289 |
3 Oct 2007 | HKD | 8.3 | 8.3 | 8.15 | 8.25 | 5.5 | -0.05 (-0.60%) | 3,476,079 |
2 Oct 2007 | HKD | 8.33 | 8.43 | 7.88 | 8.3 | 5.5333 | -0.03 (-0.36%) | 5,887,243 |
1 Oct 2007 | HKD | 8.33 | 8.33 | 8.33 | 8.33 | 5.5533 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 8.32 | 8.48 | 8.18 | 8.33 | 5.5533 | +0.01 (+0.12%) | 6,189,006 |
27 Sep 2007 | HKD | 8.2 | 8.56 | 8.2 | 8.32 | 5.5467 | +0.09 (+1.09%) | 9,457,161 |
26 Sep 2007 | HKD | 8.23 | 8.23 | 8.23 | 8.23 | 5.4867 | +0.01 (+0.12%) | 0 |
25 Sep 2007 | HKD | 7.76 | 8.4 | 7.76 | 8.22 | 5.48 | +0.26 (+3.27%) | 6,402,006 |
24 Sep 2007 | HKD | 7.18 | 8.05 | 7.18 | 7.96 | 5.3067 | +0.99 (+14.20%) | 7,689,007 |
21 Sep 2007 | HKD | 7.07 | 7.29 | 6.9 | 6.97 | 4.6467 | -0.1 (-1.41%) | 2,263,502 |
20 Sep 2007 | HKD | 7.27 | 7.27 | 7 | 7.07 | 4.7133 | -0.2 (-2.75%) | 3,099,579 |
19 Sep 2007 | HKD | 7.21 | 7.35 | 7.21 | 7.27 | 4.8467 | +0.07 (+0.97%) | 5,542,793 |
18 Sep 2007 | HKD | 7.12 | 7.27 | 7.03 | 7.2 | 4.8 | +0.03 (+0.42%) | 2,835,003 |
17 Sep 2007 | HKD | 7.17 | 7.3 | 7.17 | 7.17 | 4.78 | +0.02 (+0.28%) | 4,141,504 |
14 Sep 2007 | HKD | 7.21 | 7.3 | 7.12 | 7.15 | 4.7667 | -0.06 (-0.83%) | 6,407,285 |
13 Sep 2007 | HKD | 6.78 | 7.24 | 6.78 | 7.21 | 4.8067 | +0.43 (+6.34%) | 11,431,019 |
12 Sep 2007 | HKD | 6.8 | 6.95 | 6.73 | 6.78 | 4.52 | 0.0 (0.0%) | 1,213,501 |
11 Sep 2007 | HKD | 6.8 | 6.96 | 6.78 | 6.78 | 4.52 | +0.05 (+0.74%) | 6,028,506 |
10 Sep 2007 | HKD | 6.57 | 6.76 | 6.5 | 6.73 | 4.4867 | -0.06 (-0.88%) | 1,681,502 |
7 Sep 2007 | HKD | 6.6 | 6.94 | 6.6 | 6.79 | 4.5267 | +0.26 (+3.98%) | 27,118,526 |
6 Sep 2007 | HKD | 6.45 | 6.54 | 6.43 | 6.53 | 4.3533 | +0.01 (+0.15%) | 1,465,501 |
5 Sep 2007 | HKD | 6.65 | 6.68 | 6.43 | 6.52 | 4.3467 | -0.1 (-1.51%) | 4,520,353 |
4 Sep 2007 | HKD | 6.58 | 6.65 | 6.42 | 6.62 | 4.4133 | +0.1 (+1.53%) | 4,903,505 |
3 Sep 2007 | HKD | 6.29 | 6.66 | 6.25 | 6.52 | 4.3467 | +0.25 (+3.99%) | 4,886,706 |