Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2007 | HKD | 0.28 | 0.295 | 0.28 | 0.29 | 2.32 | 0.0 (0.0%) | 98,250 |
26 Oct 2007 | HKD | 0.275 | 0.29 | 0.27 | 0.29 | 2.32 | +0.01 (+3.57%) | 123 |
25 Oct 2007 | HKD | 0.28 | 0.29 | 0.27 | 0.28 | 2.24 | 0.0 (0.0%) | 188,250 |
24 Oct 2007 | HKD | 0.275 | 0.285 | 0.27 | 0.28 | 2.24 | +0.005 (+1.82%) | 83,250 |
23 Oct 2007 | HKD | 0.265 | 0.275 | 0.25 | 0.275 | 2.2 | -0.005 (-1.79%) | 78,000 |
22 Oct 2007 | HKD | 0.275 | 0.28 | 0.26 | 0.28 | 2.24 | -0.01 (-3.45%) | 78,750 |
19 Oct 2007 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 2.32 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 0.29 | 0.29 | 0.285 | 0.29 | 2.32 | +0.01 (+3.57%) | 72,750 |
17 Oct 2007 | HKD | 0.275 | 0.28 | 0.265 | 0.28 | 2.24 | -0.01 (-3.45%) | 91,500 |
16 Oct 2007 | HKD | 0.29 | 0.29 | 0.275 | 0.29 | 2.32 | 0.0 (0.0%) | 39,000 |
15 Oct 2007 | HKD | 0.275 | 0.29 | 0.275 | 0.29 | 2.32 | 0.0 (0.0%) | 69,000 |
12 Oct 2007 | HKD | 0.29 | 0.29 | 0.28 | 0.29 | 2.32 | -0.005 (-1.69%) | 124,500 |
11 Oct 2007 | HKD | 0.27 | 0.295 | 0.265 | 0.295 | 2.36 | +0.025 (+9.26%) | 129,000 |
10 Oct 2007 | HKD | 0.28 | 0.28 | 0.265 | 0.27 | 2.16 | -0.015 (-5.26%) | 39,000 |
9 Oct 2007 | HKD | 0.255 | 0.285 | 0.255 | 0.285 | 2.28 | +0.015 (+5.56%) | 135,000 |
8 Oct 2007 | HKD | 0.295 | 0.295 | 0.27 | 0.27 | 2.16 | +0.02 (+8%) | 210,750 |
5 Oct 2007 | HKD | 0.28 | 0.28 | 0.25 | 0.25 | 2 | -0.03 (-10.71%) | 25,500 |
4 Oct 2007 | HKD | 0.27 | 0.28 | 0.25 | 0.28 | 2.24 | -0.005 (-1.75%) | 24,000 |
3 Oct 2007 | HKD | 0.285 | 0.295 | 0.28 | 0.285 | 2.28 | +0.015 (+5.56%) | 54,000 |
2 Oct 2007 | HKD | 0.275 | 0.315 | 0.27 | 0.27 | 2.16 | 0.0 (0.0%) | 75,750 |
1 Oct 2007 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 2.16 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 0.27 | 0.275 | 0.26 | 0.27 | 2.16 | -0.01 (-3.57%) | 85 |
27 Sep 2007 | HKD | 0.285 | 0.29 | 0.27 | 0.28 | 2.24 | 0.0 (0.0%) | 55,500 |
26 Sep 2007 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 2.24 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 0.28 | 0.28 | 0.265 | 0.28 | 2.24 | 0.0 (0.0%) | 137,250 |
24 Sep 2007 | HKD | 0.26 | 0.28 | 0.26 | 0.28 | 2.24 | +0.02 (+7.69%) | 226,500 |
21 Sep 2007 | HKD | 0.25 | 0.27 | 0.25 | 0.26 | 2.08 | -0.01 (-3.70%) | 114,000 |
20 Sep 2007 | HKD | 0.28 | 0.28 | 0.27 | 0.27 | 2.16 | 0.0 (0.0%) | 40,500 |
19 Sep 2007 | HKD | 0.29 | 0.3 | 0.25 | 0.27 | 2.16 | -0.01 (-3.57%) | 622,500 |
18 Sep 2007 | HKD | 0.295 | 0.295 | 0.27 | 0.28 | 2.24 | -0.015 (-5.08%) | 93,000 |