Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2007 | HKD | 0.28 | 0.28 | 0.265 | 0.28 | 2.24 | 0.0 (0.0%) | 54,750 |
7 Dec 2007 | HKD | 0.29 | 0.29 | 0.28 | 0.28 | 2.24 | -0.005 (-1.75%) | 750 |
6 Dec 2007 | HKD | 0.28 | 0.29 | 0.28 | 0.285 | 2.28 | +0.01 (+3.64%) | 21,000 |
5 Dec 2007 | HKD | 0.28 | 0.285 | 0.265 | 0.275 | 2.2 | -0.01 (-3.51%) | 250,500 |
4 Dec 2007 | HKD | 0.28 | 0.285 | 0.28 | 0.285 | 2.28 | +0.01 (+3.64%) | 86,250 |
3 Dec 2007 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 2.2 | +0.005 (+1.85%) | 12,000 |
30 Nov 2007 | HKD | 0.29 | 0.29 | 0.265 | 0.27 | 2.16 | -0.015 (-5.26%) | 95,250 |
29 Nov 2007 | HKD | 0.29 | 0.3 | 0.275 | 0.285 | 2.28 | +0.01 (+3.64%) | 173,250 |
28 Nov 2007 | HKD | 0.255 | 0.28 | 0.255 | 0.275 | 2.2 | +0.005 (+1.85%) | 168,000 |
27 Nov 2007 | HKD | 0.239 | 0.27 | 0.232 | 0.27 | 2.16 | +0.03 (+12.50%) | 267,750 |
26 Nov 2007 | HKD | 0.24 | 0.24 | 0.23 | 0.24 | 1.92 | +0.01 (+4.35%) | 79,500 |
23 Nov 2007 | HKD | 0.248 | 0.248 | 0.23 | 0.23 | 1.84 | -0.018 (-7.26%) | 0 |
22 Nov 2007 | HKD | 0.24 | 0.25 | 0.235 | 0.248 | 1.984 | -0.001 (-0.40%) | 173,250 |
21 Nov 2007 | HKD | 0.255 | 0.255 | 0.23 | 0.249 | 1.992 | -0.006 (-2.35%) | 110,250 |
20 Nov 2007 | HKD | 0.24 | 0.255 | 0.232 | 0.255 | 2.04 | +0.015 (+6.25%) | 138,000 |
19 Nov 2007 | HKD | 0.233 | 0.24 | 0.231 | 0.24 | 1.92 | -0.005 (-2.04%) | 84,000 |
16 Nov 2007 | HKD | 0.25 | 0.25 | 0.245 | 0.245 | 1.96 | -0.005 (-2%) | 26,250 |
15 Nov 2007 | HKD | 0.245 | 0.26 | 0.245 | 0.25 | 2 | -0.015 (-5.66%) | 63,750 |
14 Nov 2007 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 2.12 | 0.0 (0.0%) | 27,750 |
13 Nov 2007 | HKD | 0.255 | 0.265 | 0.255 | 0.265 | 2.12 | +0.005 (+1.92%) | 90,750 |
12 Nov 2007 | HKD | 0.26 | 0.265 | 0.243 | 0.26 | 2.08 | -0.01 (-3.70%) | 87,750 |
9 Nov 2007 | HKD | 0.26 | 0.275 | 0.26 | 0.27 | 2.16 | +0.005 (+1.89%) | 45,000 |
8 Nov 2007 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 2.12 | -0.01 (-3.64%) | 212,250 |
7 Nov 2007 | HKD | 0.29 | 0.295 | 0.275 | 0.275 | 2.2 | -0.01 (-3.51%) | 119,250 |
6 Nov 2007 | HKD | 0.28 | 0.29 | 0.26 | 0.285 | 2.28 | +0.005 (+1.79%) | 113,250 |
5 Nov 2007 | HKD | 0.27 | 0.285 | 0.255 | 0.28 | 2.24 | 0.0 (0.0%) | 81,750 |
2 Nov 2007 | HKD | 0.275 | 0.285 | 0.25 | 0.28 | 2.24 | 0.0 (0.0%) | 97,500 |
1 Nov 2007 | HKD | 0.28 | 0.28 | 0.26 | 0.28 | 2.24 | +0.015 (+5.66%) | 179,250 |
31 Oct 2007 | HKD | 0.28 | 0.3 | 0.249 | 0.265 | 2.12 | -0.025 (-8.62%) | 1,268,250 |
30 Oct 2007 | HKD | 0.28 | 0.29 | 0.275 | 0.29 | 2.32 | 0.0 (0.0%) | 87,750 |