Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2007 | HKD | 1.98 | 2.4 | 1.91 | 2.28 | 2.28 | +0.38 (+20%) | 4,750,000 |
10 Oct 2007 | HKD | 1.84 | 1.95 | 1.8 | 1.9 | 1.9 | +0.03 (+1.60%) | 1,340,000 |
9 Oct 2007 | HKD | 1.8 | 1.87 | 1.8 | 1.87 | 1.87 | +0.01 (+0.54%) | 420,000 |
8 Oct 2007 | HKD | 1.9 | 2 | 1.84 | 1.86 | 1.86 | -0.05 (-2.62%) | 1,530,000 |
5 Oct 2007 | HKD | 1.83 | 1.95 | 1.79 | 1.91 | 1.91 | +0.11 (+6.11%) | 1,400,000 |
4 Oct 2007 | HKD | 1.9 | 1.95 | 1.8 | 1.8 | 1.8 | -0.2 (-10%) | 2,550,000 |
3 Oct 2007 | HKD | 2.32 | 2.35 | 1.93 | 2 | 2 | -0.24 (-10.71%) | 1,850,000 |
2 Oct 2007 | HKD | 2.1 | 2.55 | 2.1 | 2.24 | 2.24 | +0.12 (+5.66%) | 3,390,000 |
1 Oct 2007 | HKD | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 2.45 | 2.58 | 2.05 | 2.12 | 2.12 | -0.23 (-9.79%) | 9,485,000 |
27 Sep 2007 | HKD | 1.75 | 2.68 | 1.72 | 2.35 | 2.35 | +0.75 (+46.88%) | 20,319,000 |
26 Sep 2007 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 1.36 | 1.62 | 1.36 | 1.6 | 1.6 | +0.25 (+18.52%) | 13,070,000 |
24 Sep 2007 | HKD | 1.1 | 1.38 | 1.1 | 1.35 | 1.35 | +0.32 (+31.07%) | 13,035,000 |
21 Sep 2007 | HKD | 0.68 | 1.13 | 0.68 | 1.03 | 1.03 | +0.42 (+68.85%) | 31,560,000 |
20 Sep 2007 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
19 Sep 2007 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
18 Sep 2007 | HKD | 0.63 | 0.65 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 920,000 |
17 Sep 2007 | HKD | 0.62 | 0.64 | 0.59 | 0.62 | 0.62 | +0.07 (+12.73%) | 1,800,000 |
14 Sep 2007 | HKD | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -0.04 (-6.78%) | 170,000 |
13 Sep 2007 | HKD | 0.57 | 0.62 | 0.57 | 0.59 | 0.59 | -0.02 (-3.28%) | 1,650,000 |
12 Sep 2007 | HKD | 0.67 | 0.68 | 0.58 | 0.61 | 0.61 | -0.01 (-1.61%) | 2,370,000 |
11 Sep 2007 | HKD | 0.64 | 0.66 | 0.62 | 0.62 | 0.62 | +0.04 (+6.90%) | 1,470,000 |
10 Sep 2007 | HKD | 0.58 | 0.6 | 0.58 | 0.58 | 0.58 | -0.04 (-6.45%) | 90,000 |
7 Sep 2007 | HKD | 0.63 | 0.63 | 0.59 | 0.62 | 0.62 | 0.0 (0.0%) | 930,000 |
6 Sep 2007 | HKD | 0.68 | 0.68 | 0.54 | 0.62 | 0.62 | +0.03 (+5.08%) | 1,600,000 |
5 Sep 2007 | HKD | 0.65 | 0.65 | 0.58 | 0.59 | 0.59 | -0.06 (-9.23%) | 680,000 |
4 Sep 2007 | HKD | 0.72 | 0.73 | 0.63 | 0.65 | 0.65 | -0.07 (-9.72%) | 700,000 |
3 Sep 2007 | HKD | 0.9 | 0.9 | 0.7 | 0.72 | 0.72 | -0.16 (-18.18%) | 3,440,000 |
31 Aug 2007 | HKD | 0.67 | 0.94 | 0.66 | 0.88 | 0.88 | +0.21 (+31.34%) | 4,020,000 |