Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2007 | HKD | 9.03 | 9.15 | 8.99 | 9.02 | 9.02 | +0.02 (+0.22%) | 26,410,000 |
6 Sep 2007 | HKD | 9 | 9.08 | 8.88 | 9 | 9 | -0.01 (-0.11%) | 34,037,488 |
5 Sep 2007 | HKD | 9.05 | 9.25 | 8.85 | 9.01 | 9.01 | -0.04 (-0.44%) | 63,648,832 |
4 Sep 2007 | HKD | 9.6 | 9.82 | 9.02 | 9.05 | 9.05 | -0.49 (-5.14%) | 72,312,273 |
3 Sep 2007 | HKD | 9.3 | 9.99 | 9.3 | 9.54 | 9.54 | -0.16 (-1.65%) | 97,778,625 |
31 Aug 2007 | HKD | 9.1 | 9.73 | 9 | 9.7 | 9.7 | +0.52 (+5.66%) | 129,138,000 |
30 Aug 2007 | HKD | 9.45 | 9.63 | 8.99 | 9.18 | 9.18 | +0.12 (+1.32%) | 90,819,961 |
29 Aug 2007 | HKD | 8.3 | 9.2 | 8.08 | 9.06 | 9.06 | +0.38 (+4.38%) | 166,472,094 |
28 Aug 2007 | HKD | 8.8 | 9.12 | 8.36 | 8.68 | 8.68 | +0.13 (+1.52%) | 189,246,891 |
27 Aug 2007 | HKD | 7.5 | 8.74 | 7.5 | 8.55 | 8.55 | +1.29 (+17.77%) | 191,793,703 |
24 Aug 2007 | HKD | 6.89 | 7.35 | 6.78 | 7.26 | 7.26 | +0.28 (+4.01%) | 73,805,273 |
23 Aug 2007 | HKD | 7.08 | 7.09 | 6.77 | 6.98 | 6.98 | +0.34 (+5.12%) | 86,092,273 |
22 Aug 2007 | HKD | 6.5 | 6.74 | 6.5 | 6.64 | 6.64 | +0.23 (+3.59%) | 56,840,801 |
21 Aug 2007 | HKD | 6.64 | 6.79 | 6.38 | 6.41 | 6.41 | +0.25 (+4.06%) | 83,966,094 |
20 Aug 2007 | HKD | 5.85 | 6.22 | 5.77 | 6.16 | 6.16 | +0.56 (+10.00%) | 65,852,516 |
17 Aug 2007 | HKD | 5.9 | 5.94 | 5.32 | 5.6 | 5.6 | -0.3 (-5.08%) | 82,346,094 |
16 Aug 2007 | HKD | 6.25 | 6.25 | 5.71 | 5.9 | 5.9 | -0.5 (-7.81%) | 83,368,250 |
15 Aug 2007 | HKD | 6.54 | 6.59 | 6.35 | 6.4 | 6.4 | -0.31 (-4.62%) | 51,557,000 |
14 Aug 2007 | HKD | 6.46 | 6.83 | 6.38 | 6.71 | 6.71 | +0.33 (+5.17%) | 117,125,602 |
13 Aug 2007 | HKD | 6.35 | 6.4 | 6.3 | 6.38 | 6.38 | +0.09 (+1.43%) | 27,493,631 |
10 Aug 2007 | HKD | 6.25 | 6.34 | 6.21 | 6.29 | 6.29 | -0.17 (-2.63%) | 24,904,000 |
9 Aug 2007 | HKD | 6.59 | 6.61 | 6.45 | 6.46 | 6.46 | +0.01 (+0.16%) | 46,181,008 |
8 Aug 2007 | HKD | 6.25 | 6.46 | 6.25 | 6.45 | 6.45 | +0.2 (+3.20%) | 46,403,398 |
7 Aug 2007 | HKD | 6.47 | 6.5 | 6.2 | 6.25 | 6.25 | +0.05 (+0.81%) | 37,495,441 |
6 Aug 2007 | HKD | 6.3 | 6.37 | 6.19 | 6.2 | 6.2 | -0.27 (-4.17%) | 25,260,801 |
3 Aug 2007 | HKD | 6.58 | 6.6 | 6.31 | 6.47 | 6.47 | 0.0 (0.0%) | 31,359,600 |
2 Aug 2007 | HKD | 6.73 | 6.75 | 6.3 | 6.47 | 6.47 | -0.15 (-2.27%) | 41,517,000 |
1 Aug 2007 | HKD | 6.95 | 6.99 | 6.39 | 6.62 | 6.62 | -0.39 (-5.56%) | 55,931,500 |
31 Jul 2007 | HKD | 7.13 | 7.16 | 6.92 | 7.01 | 7.01 | -0.02 (-0.28%) | 33,837,047 |
30 Jul 2007 | HKD | 6.82 | 7.14 | 6.8 | 7.03 | 7.03 | +0.23 (+3.38%) | 40,025,152 |