Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2007 | HKD | 6.25 | 6.31 | 6.08 | 6.27 | 4.18 | +0.11 (+1.79%) | 4,880,165 |
30 Aug 2007 | HKD | 6.3 | 6.3 | 6.16 | 6.16 | 4.1067 | +0.06 (+0.98%) | 3,717,004 |
29 Aug 2007 | HKD | 6.15 | 6.15 | 6.01 | 6.1 | 4.0667 | -0.17 (-2.71%) | 4,207,504 |
28 Aug 2007 | HKD | 6.21 | 6.42 | 6.1 | 6.27 | 4.18 | +0.27 (+4.50%) | 17,646,017 |
27 Aug 2007 | HKD | 6.15 | 6.21 | 5.9 | 6 | 4 | -0.1 (-1.64%) | 13,198,945 |
24 Aug 2007 | HKD | 6 | 6.25 | 5.99 | 6.1 | 4.0667 | +0.15 (+2.52%) | 10,515,442 |
23 Aug 2007 | HKD | 6.04 | 6.04 | 5.91 | 5.95 | 3.9667 | -0.03 (-0.50%) | 6,904,639 |
22 Aug 2007 | HKD | 5.86 | 6 | 5.86 | 5.98 | 3.9867 | +0.13 (+2.22%) | 2,250,002 |
21 Aug 2007 | HKD | 5.9 | 6 | 5.85 | 5.85 | 3.9 | +0.13 (+2.27%) | 5,365,505 |
20 Aug 2007 | HKD | 5.75 | 6.02 | 5.22 | 5.72 | 3.8133 | +0.22 (+4%) | 5,400,437 |
17 Aug 2007 | HKD | 5.4 | 5.81 | 5.3 | 5.5 | 3.6667 | -0.3 (-5.17%) | 3,078,003 |
16 Aug 2007 | HKD | 6.28 | 6.28 | 5.8 | 5.8 | 3.8667 | -0.48 (-7.64%) | 3,435,003 |
15 Aug 2007 | HKD | 6.5 | 6.5 | 6.28 | 6.28 | 4.1867 | -0.25 (-3.83%) | 2,220,002 |
14 Aug 2007 | HKD | 6.5 | 6.65 | 6.5 | 6.53 | 4.3533 | +0.03 (+0.46%) | 2,781,003 |
13 Aug 2007 | HKD | 6.6 | 6.7 | 6.5 | 6.5 | 4.3333 | -0.1 (-1.52%) | 3,174,003 |
10 Aug 2007 | HKD | 6.6 | 6.6 | 6.32 | 6.6 | 4.4 | -0.2 (-2.94%) | 1,387,501 |
9 Aug 2007 | HKD | 6.6 | 7.12 | 6.6 | 6.8 | 4.5333 | +0.25 (+3.82%) | 2,871,291 |
8 Aug 2007 | HKD | 6.41 | 6.58 | 6.41 | 6.55 | 4.3667 | +0.14 (+2.18%) | 1,038,001 |
7 Aug 2007 | HKD | 6.46 | 6.64 | 6.4 | 6.41 | 4.2733 | +0.01 (+0.16%) | 2,101,502 |
6 Aug 2007 | HKD | 6.75 | 6.75 | 6.38 | 6.4 | 4.2667 | -0.37 (-5.47%) | 1,602,002 |
3 Aug 2007 | HKD | 6.72 | 6.89 | 6.7 | 6.77 | 4.5133 | +0.12 (+1.80%) | 1,510,834 |
2 Aug 2007 | HKD | 7.18 | 7.18 | 6.64 | 6.65 | 4.4333 | -0.47 (-6.60%) | 6,772,506 |
1 Aug 2007 | HKD | 7.42 | 7.42 | 7.07 | 7.12 | 4.7467 | -0.29 (-3.91%) | 3,213,003 |
31 Jul 2007 | HKD | 7.02 | 7.6 | 7.02 | 7.41 | 4.94 | +0.39 (+5.56%) | 2,115,866 |
30 Jul 2007 | HKD | 7.01 | 7.09 | 7 | 7.02 | 4.68 | +0.06 (+0.86%) | 433,500 |
27 Jul 2007 | HKD | 7.03 | 7.11 | 6.85 | 6.96 | 4.64 | -0.27 (-3.73%) | 3,253,503 |
26 Jul 2007 | HKD | 7.6 | 7.6 | 7.2 | 7.23 | 4.82 | -0.37 (-4.87%) | 3,754,504 |
25 Jul 2007 | HKD | 7.49 | 7.62 | 7.33 | 7.6 | 5.0667 | -0.06 (-0.78%) | 4,746,005 |
24 Jul 2007 | HKD | 7.56 | 7.68 | 7.54 | 7.66 | 5.1067 | +0.1 (+1.32%) | 4,937,247 |
23 Jul 2007 | HKD | 7.48 | 7.61 | 7.4 | 7.56 | 5.04 | +0.07 (+0.93%) | 4,804,505 |