Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2007 | HKD | 0.67 | 0.67 | 0.61 | 0.61 | 0.61 | -0.05 (-7.58%) | 4,516,419 |
10 Oct 2007 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 3,871,040 |
9 Oct 2007 | HKD | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 1,829,837 |
8 Oct 2007 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 6,711,795 |
5 Oct 2007 | HKD | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 4,743,812 |
4 Oct 2007 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 3,406,216 |
3 Oct 2007 | HKD | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 8,972,984 |
2 Oct 2007 | HKD | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 3,703,817 |
1 Oct 2007 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 0 |
28 Sep 2007 | HKD | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 3,901,034 |
27 Sep 2007 | HKD | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 2,201,595 |
26 Sep 2007 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 3,663,000 |
24 Sep 2007 | HKD | 0.68 | 0.69 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 3,146,102 |
21 Sep 2007 | HKD | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 4,828,389 |
20 Sep 2007 | HKD | 0.69 | 0.7 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 4,516,240 |
19 Sep 2007 | HKD | 0.7 | 0.72 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 8,216,089 |
18 Sep 2007 | HKD | 0.68 | 0.7 | 0.67 | 0.7 | 0.7 | +0.02 (+2.94%) | 8,219,827 |
17 Sep 2007 | HKD | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | +0.02 (+3.03%) | 8,236,116 |
14 Sep 2007 | HKD | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 2,886,070 |
13 Sep 2007 | HKD | 0.69 | 0.7 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 4,359,085 |
12 Sep 2007 | HKD | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | +0.04 (+6.15%) | 10,457,616 |
11 Sep 2007 | HKD | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 2,787,000 |
10 Sep 2007 | HKD | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 2,151,354 |
7 Sep 2007 | HKD | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 4,262,834 |
6 Sep 2007 | HKD | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 5,918,588 |
5 Sep 2007 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 7,233,280 |
4 Sep 2007 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 4,907,048 |
3 Sep 2007 | HKD | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 4,938,387 |
31 Aug 2007 | HKD | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 2,080,000 |