Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2007 | HKD | 0.102 | 0.112 | 0.091 | 0.099 | 0.1886 | -0.011 (-10.00%) | 1,133,588 |
21 Nov 2007 | HKD | 0.11 | 0.146 | 0.1 | 0.11 | 0.2096 | -0.04 (-26.67%) | 1,002,386 |
20 Nov 2007 | HKD | 0.14 | 0.15 | 0.14 | 0.15 | 0.2858 | +0.006 (+4.17%) | 31,489 |
19 Nov 2007 | HKD | 0.152 | 0.154 | 0.116 | 0.144 | 0.2744 | +0.002 (+1.41%) | 136,450 |
16 Nov 2007 | HKD | 0.14 | 0.144 | 0.14 | 0.142 | 0.2706 | +0.002 (+1.43%) | 55,105 |
15 Nov 2007 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.2668 | 0.0 (0.0%) | 0 |
14 Nov 2007 | HKD | 0.13 | 0.14 | 0.13 | 0.14 | 0.2668 | +0.006 (+4.48%) | 141,698 |
13 Nov 2007 | HKD | 0.136 | 0.148 | 0.134 | 0.134 | 0.2553 | -0.004 (-2.90%) | 76,097 |
12 Nov 2007 | HKD | 0.16 | 0.196 | 0.132 | 0.138 | 0.263 | -0.01 (-6.76%) | 317,510 |
9 Nov 2007 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 0.282 | 0.0 (0.0%) | 0 |
8 Nov 2007 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 0.282 | +0.002 (+1.37%) | 36,737 |
7 Nov 2007 | HKD | 0.154 | 0.154 | 0.146 | 0.146 | 0.2782 | +0.006 (+4.29%) | 629,771 |
6 Nov 2007 | HKD | 0.154 | 0.154 | 0.14 | 0.14 | 0.2668 | -0.014 (-9.09%) | 246,660 |
5 Nov 2007 | HKD | 0.146 | 0.154 | 0.146 | 0.154 | 0.2934 | +0.006 (+4.05%) | 2,532,204 |
2 Nov 2007 | HKD | 0.16 | 0.168 | 0.144 | 0.148 | 0.282 | +0.008 (+5.71%) | 251,908 |
1 Nov 2007 | HKD | 0.14 | 0.168 | 0.134 | 0.14 | 0.2668 | -0.002 (-1.41%) | 942,032 |
31 Oct 2007 | HKD | 0.144 | 0.144 | 0.142 | 0.142 | 0.2706 | -0.002 (-1.39%) | 28,865 |
30 Oct 2007 | HKD | 0.14 | 0.144 | 0.14 | 0.144 | 0.2744 | +0.004 (+2.86%) | 97,090 |
29 Oct 2007 | HKD | 0.144 | 0.154 | 0.138 | 0.14 | 0.2668 | +0.002 (+1.45%) | 2,988,788 |
26 Oct 2007 | HKD | 0.12 | 0.14 | 0.12 | 0.138 | 0.263 | 0.0 (0.0%) | 1,451,097 |
25 Oct 2007 | HKD | 0.138 | 0.138 | 0.128 | 0.138 | 0.263 | +0.002 (+1.47%) | 131,202 |
24 Oct 2007 | HKD | 0.138 | 0.138 | 0.13 | 0.136 | 0.2591 | -0.004 (-2.86%) | 600,906 |
23 Oct 2007 | HKD | 0.138 | 0.14 | 0.134 | 0.14 | 0.2668 | +0.002 (+1.45%) | 1,493,082 |
22 Oct 2007 | HKD | 0.13 | 0.14 | 0.126 | 0.138 | 0.263 | -0.002 (-1.43%) | 2,815,601 |
19 Oct 2007 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.2668 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 0.152 | 0.152 | 0.14 | 0.14 | 0.2668 | -0.012 (-7.89%) | 241,412 |
17 Oct 2007 | HKD | 0.16 | 0.16 | 0.146 | 0.152 | 0.2896 | -0.026 (-14.61%) | 501,193 |
16 Oct 2007 | HKD | 0.172 | 0.18 | 0.172 | 0.178 | 0.3392 | -0.002 (-1.11%) | 1,262,166 |
15 Oct 2007 | HKD | 0.172 | 0.18 | 0.172 | 0.18 | 0.343 | 0.0 (0.0%) | 36,737 |
12 Oct 2007 | HKD | 0.188 | 0.2 | 0.17 | 0.18 | 0.343 | +0.002 (+1.12%) | 2,938,931 |