Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2007 | HKD | 0.55 | 0.6 | 0.54 | 0.59 | 5.9 | -0.01 (-1.67%) | 107,000 |
29 Nov 2007 | HKD | 0.6 | 0.61 | 0.52 | 0.6 | 6 | +0.03 (+5.26%) | 387,000 |
28 Nov 2007 | HKD | 0.58 | 0.58 | 0.52 | 0.57 | 5.7 | 0.0 (0.0%) | 226,000 |
27 Nov 2007 | HKD | 0.58 | 0.58 | 0.56 | 0.57 | 5.7 | -0.03 (-5%) | 65,000 |
26 Nov 2007 | HKD | 0.61 | 0.63 | 0.58 | 0.6 | 6 | -0.01 (-1.64%) | 107,000 |
23 Nov 2007 | HKD | 0.55 | 0.63 | 0.55 | 0.61 | 6.1 | +0.05 (+8.93%) | 271,000 |
22 Nov 2007 | HKD | 0.63 | 0.63 | 0.55 | 0.56 | 5.6 | -0.06 (-9.68%) | 232,000 |
21 Nov 2007 | HKD | 0.64 | 0.64 | 0.58 | 0.62 | 6.2 | -0.03 (-4.62%) | 192,000 |
20 Nov 2007 | HKD | 0.61 | 0.65 | 0.58 | 0.65 | 6.5 | +0.04 (+6.56%) | 121,000 |
19 Nov 2007 | HKD | 0.63 | 0.63 | 0.58 | 0.61 | 6.1 | -0.02 (-3.17%) | 44,000 |
16 Nov 2007 | HKD | 0.6 | 0.63 | 0.57 | 0.63 | 6.3 | +0.01 (+1.61%) | 120,000 |
15 Nov 2007 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 6.2 | -0.02 (-3.13%) | 45,000 |
14 Nov 2007 | HKD | 0.62 | 0.64 | 0.62 | 0.64 | 6.4 | +0.03 (+4.92%) | 179,000 |
13 Nov 2007 | HKD | 0.6 | 0.64 | 0.57 | 0.61 | 6.1 | +0.01 (+1.67%) | 257,000 |
12 Nov 2007 | HKD | 0.6 | 0.61 | 0.55 | 0.6 | 6 | -0.01 (-1.64%) | 198,000 |
9 Nov 2007 | HKD | 0.62 | 0.64 | 0.55 | 0.61 | 6.1 | -0.03 (-4.69%) | 875,000 |
8 Nov 2007 | HKD | 0.68 | 0.68 | 0.63 | 0.64 | 6.4 | -0.07 (-9.86%) | 326,000 |
7 Nov 2007 | HKD | 0.74 | 0.75 | 0.65 | 0.71 | 7.1 | -0.02 (-2.74%) | 636,000 |
6 Nov 2007 | HKD | 0.65 | 0.81 | 0.65 | 0.73 | 7.3 | +0.05 (+7.35%) | 637,000 |
5 Nov 2007 | HKD | 0.71 | 0.75 | 0.64 | 0.68 | 6.8 | -0.02 (-2.86%) | 302,000 |
2 Nov 2007 | HKD | 0.68 | 0.78 | 0.6 | 0.7 | 7 | -0.02 (-2.78%) | 1,669,000 |
1 Nov 2007 | HKD | 0.6 | 0.91 | 0.56 | 0.72 | 7.2 | +0.22 (+44%) | 7,165,000 |
31 Oct 2007 | HKD | 0.405 | 0.51 | 0.405 | 0.5 | 5 | +0.055 (+12.36%) | 2,055,000 |
30 Oct 2007 | HKD | 0.395 | 0.445 | 0.38 | 0.445 | 4.45 | +0.05 (+12.66%) | 1,931,000 |
29 Oct 2007 | HKD | 0.37 | 0.395 | 0.36 | 0.395 | 3.95 | +0.035 (+9.72%) | 619,000 |
26 Oct 2007 | HKD | 0.315 | 0.365 | 0.315 | 0.36 | 3.6 | +0.05 (+16.13%) | 1,085,000 |
25 Oct 2007 | HKD | 0.305 | 0.32 | 0.305 | 0.31 | 3.1 | +0.005 (+1.64%) | 210,000 |
24 Oct 2007 | HKD | 0.31 | 0.31 | 0.3 | 0.305 | 3.05 | -0.005 (-1.61%) | 298,000 |
23 Oct 2007 | HKD | 0.31 | 0.31 | 0.305 | 0.31 | 3.1 | 0.0 (0.0%) | 241,000 |
22 Oct 2007 | HKD | 0.28 | 0.315 | 0.28 | 0.31 | 3.1 | 0.0 (0.0%) | 573,000 |