Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2007 | HKD | 0.61 | 0.62 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 4,344,000 |
21 Nov 2007 | HKD | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 5,229,000 |
20 Nov 2007 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 8,661,358 |
19 Nov 2007 | HKD | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 3,086,000 |
16 Nov 2007 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 1,709,000 |
15 Nov 2007 | HKD | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 3,823,000 |
14 Nov 2007 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 6,526,000 |
13 Nov 2007 | HKD | 0.64 | 0.66 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 10,591,000 |
12 Nov 2007 | HKD | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 4,790,000 |
9 Nov 2007 | HKD | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | +0.02 (+3.17%) | 11,355,998 |
8 Nov 2007 | HKD | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 4,366,279 |
7 Nov 2007 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 2,090,928 |
6 Nov 2007 | HKD | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 6,521,000 |
5 Nov 2007 | HKD | 0.64 | 0.66 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 5,394,685 |
2 Nov 2007 | HKD | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 2,523,632 |
1 Nov 2007 | HKD | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 2,282,000 |
31 Oct 2007 | HKD | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 3,411,452 |
30 Oct 2007 | HKD | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 3,488,892 |
29 Oct 2007 | HKD | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 3,903,584 |
26 Oct 2007 | HKD | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 5,881,195 |
25 Oct 2007 | HKD | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 2,910,327 |
24 Oct 2007 | HKD | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | +0.04 (+6.67%) | 4,107,000 |
23 Oct 2007 | HKD | 0.63 | 0.65 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 3,147,780 |
22 Oct 2007 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 6,359,925 |
19 Oct 2007 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 2,740,891 |
17 Oct 2007 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 2,471,442 |
16 Oct 2007 | HKD | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 7,694,360 |
15 Oct 2007 | HKD | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 4,180,614 |
12 Oct 2007 | HKD | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | +0.04 (+6.56%) | 7,957,000 |