Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2007 | HKD | 1.46 | 1.48 | 1.43 | 1.44 | 1.44 | -0.04 (-2.70%) | 1,026,000 |
17 Oct 2007 | HKD | 1.48 | 1.55 | 1.45 | 1.48 | 1.48 | -0.02 (-1.33%) | 1,226,000 |
16 Oct 2007 | HKD | 1.53 | 1.55 | 1.44 | 1.5 | 1.5 | 0.0 (0.0%) | 2,818,000 |
15 Oct 2007 | HKD | 1.5 | 1.58 | 1.48 | 1.5 | 1.5 | -0.04 (-2.60%) | 1,796,000 |
12 Oct 2007 | HKD | 1.6 | 1.6 | 1.49 | 1.54 | 1.54 | -0.06 (-3.75%) | 2,494,000 |
11 Oct 2007 | HKD | 1.6 | 1.68 | 1.55 | 1.6 | 1.6 | +0.01 (+0.63%) | 2,246,000 |
10 Oct 2007 | HKD | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -0.03 (-1.85%) | 514,000 |
9 Oct 2007 | HKD | 1.52 | 1.62 | 1.52 | 1.62 | 1.62 | +0.07 (+4.52%) | 714,000 |
8 Oct 2007 | HKD | 1.6 | 1.64 | 1.55 | 1.55 | 1.55 | -0.09 (-5.49%) | 1,176,000 |
5 Oct 2007 | HKD | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -0.01 (-0.61%) | 440,000 |
4 Oct 2007 | HKD | 1.7 | 1.7 | 1.6 | 1.65 | 1.65 | -0.03 (-1.79%) | 878,000 |
3 Oct 2007 | HKD | 1.69 | 1.7 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 718,000 |
2 Oct 2007 | HKD | 1.65 | 1.72 | 1.65 | 1.68 | 1.68 | +0.02 (+1.20%) | 1,268,000 |
1 Oct 2007 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 1.69 | 1.7 | 1.65 | 1.66 | 1.66 | -0.04 (-2.35%) | 2,344,000 |
27 Sep 2007 | HKD | 1.67 | 1.71 | 1.65 | 1.7 | 1.7 | +0.04 (+2.41%) | 984,000 |
26 Sep 2007 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 1.77 | 1.8 | 1.65 | 1.66 | 1.66 | -0.11 (-6.21%) | 3,144,000 |
24 Sep 2007 | HKD | 1.9 | 1.93 | 1.73 | 1.77 | 1.77 | -0.13 (-6.84%) | 2,706,000 |
21 Sep 2007 | HKD | 1.81 | 1.92 | 1.81 | 1.9 | 1.9 | +0.07 (+3.83%) | 2,012,000 |
20 Sep 2007 | HKD | 1.82 | 1.83 | 1.8 | 1.83 | 1.83 | 0.0 (0.0%) | 1,502,000 |
19 Sep 2007 | HKD | 1.87 | 1.91 | 1.82 | 1.83 | 1.83 | -0.03 (-1.61%) | 2,294,000 |
18 Sep 2007 | HKD | 1.83 | 1.89 | 1.83 | 1.86 | 1.86 | -0.01 (-0.53%) | 2,730,000 |
17 Sep 2007 | HKD | 1.82 | 1.96 | 1.78 | 1.87 | 1.87 | +0.05 (+2.75%) | 2,788,000 |
14 Sep 2007 | HKD | 1.8 | 1.82 | 1.78 | 1.82 | 1.82 | 0.0 (0.0%) | 728,000 |
13 Sep 2007 | HKD | 1.84 | 1.84 | 1.4 | 1.82 | 1.82 | -0.05 (-2.67%) | 3,366,000 |
12 Sep 2007 | HKD | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | +0.06 (+3.31%) | 1,928,000 |
11 Sep 2007 | HKD | 1.85 | 1.86 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 602,000 |
10 Sep 2007 | HKD | 1.8 | 1.85 | 1.8 | 1.83 | 1.83 | 0.0 (0.0%) | 2,220,000 |
7 Sep 2007 | HKD | 1.84 | 1.85 | 1.79 | 1.83 | 1.83 | -0.01 (-0.54%) | 2,876,000 |