Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2007 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 3.1 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 0.315 | 0.33 | 0.28 | 0.31 | 3.1 | -0.005 (-1.59%) | 622,000 |
17 Oct 2007 | HKD | 0.33 | 0.33 | 0.3 | 0.315 | 3.15 | -0.005 (-1.56%) | 301,000 |
16 Oct 2007 | HKD | 0.28 | 0.33 | 0.28 | 0.32 | 3.2 | +0.04 (+14.29%) | 1,262,000 |
15 Oct 2007 | HKD | 0.26 | 0.29 | 0.255 | 0.28 | 2.8 | +0.02 (+7.69%) | 431,000 |
12 Oct 2007 | HKD | 0.231 | 0.265 | 0.228 | 0.26 | 2.6 | +0.027 (+11.59%) | 400,000 |
11 Oct 2007 | HKD | 0.22 | 0.233 | 0.22 | 0.233 | 2.33 | +0.004 (+1.75%) | 79,000 |
10 Oct 2007 | HKD | 0.22 | 0.23 | 0.22 | 0.229 | 2.29 | +0.004 (+1.78%) | 62,000 |
9 Oct 2007 | HKD | 0.221 | 0.226 | 0.22 | 0.225 | 2.25 | -0.003 (-1.32%) | 40,000 |
8 Oct 2007 | HKD | 0.232 | 0.232 | 0.223 | 0.228 | 2.28 | -0.004 (-1.72%) | 36,000 |
5 Oct 2007 | HKD | 0.219 | 0.232 | 0.219 | 0.232 | 2.32 | +0.013 (+5.94%) | 546,000 |
4 Oct 2007 | HKD | 0.22 | 0.22 | 0.212 | 0.219 | 2.19 | -0.003 (-1.35%) | 120,000 |
3 Oct 2007 | HKD | 0.215 | 0.225 | 0.212 | 0.222 | 2.22 | -0.003 (-1.33%) | 84,500 |
2 Oct 2007 | HKD | 0.225 | 0.23 | 0.22 | 0.225 | 2.25 | -0.005 (-2.17%) | 274,000 |
1 Oct 2007 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 2.3 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 0.218 | 0.231 | 0.208 | 0.23 | 2.3 | +0.014 (+6.48%) | 220,000 |
27 Sep 2007 | HKD | 0.212 | 0.22 | 0.211 | 0.216 | 2.16 | -0.015 (-6.49%) | 53,000 |
26 Sep 2007 | HKD | 0.231 | 0.231 | 0.231 | 0.231 | 2.31 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 0.231 | 0.232 | 0.231 | 0.231 | 2.31 | +0.002 (+0.87%) | 303,000 |
24 Sep 2007 | HKD | 0.25 | 0.265 | 0.227 | 0.229 | 2.29 | -0.026 (-10.20%) | 199,000 |
21 Sep 2007 | HKD | 0.265 | 0.265 | 0.25 | 0.255 | 2.55 | -0.01 (-3.77%) | 85,000 |
20 Sep 2007 | HKD | 0.265 | 0.265 | 0.25 | 0.265 | 2.65 | -0.01 (-3.64%) | 84,000 |
19 Sep 2007 | HKD | 0.28 | 0.28 | 0.265 | 0.275 | 2.75 | -0.005 (-1.79%) | 134,000 |
18 Sep 2007 | HKD | 0.28 | 0.285 | 0.255 | 0.28 | 2.8 | -0.03 (-9.68%) | 468,500 |
17 Sep 2007 | HKD | 0.4 | 0.4 | 0.305 | 0.31 | 3.1 | +0.03 (+10.71%) | 998,000 |
14 Sep 2007 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 2.8 | 0.0 (0.0%) | 0 |
13 Sep 2007 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 2.8 | 0.0 (0.0%) | 0 |
12 Sep 2007 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 2.8 | 0.0 (0.0%) | 0 |
11 Sep 2007 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 2.8 | 0.0 (0.0%) | 0 |
10 Sep 2007 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 2.8 | 0.0 (0.0%) | 0 |