Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2007 | HKD | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.03 (-5.56%) | 744,000 |
10 Oct 2007 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 924,000 |
9 Oct 2007 | HKD | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 1,998,000 |
8 Oct 2007 | HKD | 0.53 | 0.56 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 3,090,000 |
5 Oct 2007 | HKD | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 387,600 |
4 Oct 2007 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 372,000 |
3 Oct 2007 | HKD | 0.485 | 0.51 | 0.485 | 0.51 | 0.51 | 0.0 (0.0%) | 1,109,000 |
2 Oct 2007 | HKD | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 888,000 |
1 Oct 2007 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 462,000 |
27 Sep 2007 | HKD | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 282,000 |
26 Sep 2007 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 0.49 | 0.51 | 0.475 | 0.51 | 0.51 | +0.02 (+4.08%) | 927,000 |
24 Sep 2007 | HKD | 0.5 | 0.52 | 0.47 | 0.49 | 0.49 | -0.03 (-5.77%) | 870,000 |
21 Sep 2007 | HKD | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | +0.01 (+1.96%) | 252,000 |
20 Sep 2007 | HKD | 0.51 | 0.51 | 0.475 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,206,000 |
19 Sep 2007 | HKD | 0.57 | 0.69 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 2,492,800 |
18 Sep 2007 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 480,000 |
17 Sep 2007 | HKD | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 558,000 |
14 Sep 2007 | HKD | 0.52 | 0.53 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 1,093,800 |
13 Sep 2007 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 408,000 |
12 Sep 2007 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 324,000 |
11 Sep 2007 | HKD | 0.5 | 0.54 | 0.5 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,200,000 |
10 Sep 2007 | HKD | 0.495 | 0.54 | 0.495 | 0.54 | 0.54 | 0.0 (0.0%) | 415,200 |
7 Sep 2007 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 390,000 |
6 Sep 2007 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 36,000 |
5 Sep 2007 | HKD | 0.56 | 0.59 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 1,056,000 |
4 Sep 2007 | HKD | 0.55 | 0.58 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 1,194,000 |
3 Sep 2007 | HKD | 0.63 | 0.63 | 0.52 | 0.56 | 0.56 | -0.06 (-9.68%) | 3,795,600 |
31 Aug 2007 | HKD | 0.5 | 0.67 | 0.5 | 0.62 | 0.62 | +0.13 (+26.53%) | 34,602,000 |