Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2007 | HKD | 0.3 | 0.31 | 0.29 | 0.305 | 3.05 | -0.005 (-1.61%) | 270,000 |
30 Nov 2007 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 3.1 | 0.0 (0.0%) | 160,000 |
29 Nov 2007 | HKD | 0.315 | 0.315 | 0.3 | 0.31 | 3.1 | 0.0 (0.0%) | 1,950,000 |
28 Nov 2007 | HKD | 0.3 | 0.31 | 0.29 | 0.31 | 3.1 | +0.01 (+3.33%) | 3,400,000 |
27 Nov 2007 | HKD | 0.29 | 0.3 | 0.29 | 0.3 | 3 | +0.03 (+11.11%) | 3,190,000 |
26 Nov 2007 | HKD | 0.3 | 0.31 | 0.27 | 0.27 | 2.7 | -0.02 (-6.90%) | 1,305,000 |
23 Nov 2007 | HKD | 0.29 | 0.29 | 0.27 | 0.29 | 2.9 | +0.02 (+7.41%) | 570,000 |
22 Nov 2007 | HKD | 0.28 | 0.29 | 0.27 | 0.27 | 2.7 | -0.02 (-6.90%) | 770,000 |
21 Nov 2007 | HKD | 0.29 | 0.295 | 0.285 | 0.29 | 2.9 | -0.01 (-3.33%) | 1,220,000 |
20 Nov 2007 | HKD | 0.29 | 0.31 | 0.29 | 0.3 | 3 | -0.01 (-3.23%) | 340,000 |
19 Nov 2007 | HKD | 0.32 | 0.32 | 0.31 | 0.31 | 3.1 | +0.03 (+10.71%) | 370,000 |
16 Nov 2007 | HKD | 0.31 | 0.33 | 0.28 | 0.28 | 2.8 | -0.035 (-11.11%) | 1,395,000 |
15 Nov 2007 | HKD | 0.33 | 0.33 | 0.3 | 0.315 | 3.15 | -0.025 (-7.35%) | 755,000 |
14 Nov 2007 | HKD | 0.35 | 0.35 | 0.33 | 0.34 | 3.4 | -0.02 (-5.56%) | 3,765,000 |
13 Nov 2007 | HKD | 0.365 | 0.365 | 0.33 | 0.36 | 3.6 | 0.0 (0.0%) | 2,765,000 |
12 Nov 2007 | HKD | 0.38 | 0.38 | 0.335 | 0.36 | 3.6 | +0.01 (+2.86%) | 4,855,000 |
9 Nov 2007 | HKD | 0.32 | 0.4 | 0.32 | 0.35 | 3.5 | +0.09 (+34.62%) | 18,670,000 |
8 Nov 2007 | HKD | 0.31 | 0.31 | 0.26 | 0.26 | 2.6 | -0.05 (-16.13%) | 1,485,000 |
7 Nov 2007 | HKD | 0.29 | 0.31 | 0.29 | 0.31 | 3.1 | +0.01 (+3.33%) | 755,000 |
6 Nov 2007 | HKD | 0.3 | 0.3 | 0.28 | 0.3 | 3 | +0.005 (+1.69%) | 1,680,000 |
5 Nov 2007 | HKD | 0.305 | 0.305 | 0.29 | 0.295 | 2.95 | +0.035 (+13.46%) | 820,000 |
2 Nov 2007 | HKD | 0.295 | 0.31 | 0.26 | 0.26 | 2.6 | -0.035 (-11.86%) | 1,485,000 |
1 Nov 2007 | HKD | 0.31 | 0.31 | 0.29 | 0.295 | 2.95 | -0.005 (-1.67%) | 785,000 |
31 Oct 2007 | HKD | 0.305 | 0.305 | 0.29 | 0.3 | 3 | -0.005 (-1.64%) | 1,700,000 |
30 Oct 2007 | HKD | 0.31 | 0.31 | 0.285 | 0.305 | 3.05 | +0.005 (+1.67%) | 2,470,000 |
29 Oct 2007 | HKD | 0.31 | 0.31 | 0.3 | 0.3 | 3 | -0.005 (-1.64%) | 3,580,000 |
26 Oct 2007 | HKD | 0.32 | 0.32 | 0.3 | 0.305 | 3.05 | +0.015 (+5.17%) | 2,870,000 |
25 Oct 2007 | HKD | 0.335 | 0.335 | 0.29 | 0.29 | 2.9 | -0.04 (-12.12%) | 1,240,000 |
24 Oct 2007 | HKD | 0.34 | 0.35 | 0.32 | 0.33 | 3.3 | 0.0 (0.0%) | 1,900,000 |
23 Oct 2007 | HKD | 0.36 | 0.36 | 0.31 | 0.33 | 3.3 | -0.04 (-10.81%) | 5,410,000 |