Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2007 | HKD | 0.64 | 0.67 | 0.63 | 0.67 | 0.67 | +0.04 (+6.35%) | 1,480,000 |
29 Aug 2007 | HKD | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -0.04 (-5.97%) | 2,950,000 |
28 Aug 2007 | HKD | 0.69 | 0.7 | 0.66 | 0.67 | 0.67 | -0.03 (-4.29%) | 950,000 |
27 Aug 2007 | HKD | 0.61 | 0.72 | 0.61 | 0.7 | 0.7 | +0.05 (+7.69%) | 2,970,000 |
24 Aug 2007 | HKD | 0.62 | 0.66 | 0.62 | 0.65 | 0.65 | -0.01 (-1.52%) | 300,000 |
23 Aug 2007 | HKD | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 160,000 |
22 Aug 2007 | HKD | 0.64 | 0.67 | 0.6 | 0.67 | 0.67 | +0.01 (+1.52%) | 500,000 |
21 Aug 2007 | HKD | 0.66 | 0.68 | 0.62 | 0.66 | 0.66 | +0.01 (+1.54%) | 410,000 |
20 Aug 2007 | HKD | 0.67 | 0.69 | 0.6 | 0.65 | 0.65 | +0.01 (+1.56%) | 1,170,000 |
17 Aug 2007 | HKD | 0.58 | 0.65 | 0.52 | 0.64 | 0.64 | 0.0 (0.0%) | 660,000 |
16 Aug 2007 | HKD | 0.62 | 0.66 | 0.58 | 0.64 | 0.64 | -0.06 (-8.57%) | 520,000 |
15 Aug 2007 | HKD | 0.7 | 0.73 | 0.67 | 0.7 | 0.7 | -0.04 (-5.41%) | 420,000 |
14 Aug 2007 | HKD | 0.75 | 0.75 | 0.7 | 0.74 | 0.74 | 0.0 (0.0%) | 670,000 |
13 Aug 2007 | HKD | 0.74 | 0.79 | 0.72 | 0.74 | 0.74 | +0.04 (+5.71%) | 880,000 |
10 Aug 2007 | HKD | 0.56 | 0.75 | 0.56 | 0.7 | 0.7 | -0.05 (-6.67%) | 760,000 |
9 Aug 2007 | HKD | 0.73 | 0.78 | 0.72 | 0.75 | 0.75 | +0.01 (+1.35%) | 2,050,000 |
8 Aug 2007 | HKD | 0.73 | 0.74 | 0.64 | 0.74 | 0.74 | 0.0 (0.0%) | 2,080,000 |
7 Aug 2007 | HKD | 0.81 | 0.83 | 0.71 | 0.74 | 0.74 | -0.11 (-12.94%) | 3,240,000 |
6 Aug 2007 | HKD | 0.88 | 0.94 | 0.82 | 0.85 | 0.85 | -0.03 (-3.41%) | 2,940,000 |
3 Aug 2007 | HKD | 0.9 | 0.92 | 0.87 | 0.88 | 0.88 | -0.02 (-2.22%) | 1,780,000 |
2 Aug 2007 | HKD | 0.91 | 0.94 | 0.87 | 0.9 | 0.9 | 0.0 (0.0%) | 2,670,000 |
1 Aug 2007 | HKD | 0.95 | 0.95 | 0.86 | 0.9 | 0.9 | -0.02 (-2.17%) | 5,870,000 |
31 Jul 2007 | HKD | 0.93 | 0.98 | 0.87 | 0.92 | 0.92 | +0.01 (+1.10%) | 13,860,000 |
30 Jul 2007 | HKD | 0.8 | 0.94 | 0.8 | 0.91 | 0.91 | +0.14 (+18.18%) | 15,770,000 |
27 Jul 2007 | HKD | 0.71 | 0.84 | 0.68 | 0.77 | 0.77 | +0.07 (+10.00%) | 27,630,000 |
26 Jul 2007 | HKD | 0.73 | 0.75 | 0.68 | 0.7 | 0.7 | +0.02 (+2.94%) | 1,850,000 |
25 Jul 2007 | HKD | 0.63 | 0.75 | 0.63 | 0.68 | 0.68 | +0.08 (+13.33%) | 6,380,000 |
24 Jul 2007 | HKD | 0.57 | 0.6 | 0.56 | 0.6 | 0.6 | +0.04 (+7.14%) | 2,900,000 |
23 Jul 2007 | HKD | 0.57 | 0.57 | 0.52 | 0.56 | 0.56 | +0.02 (+3.70%) | 2,240,000 |
20 Jul 2007 | HKD | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 2,410,000 |