Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2007 | HKD | 0.36 | 0.38 | 0.36 | 0.37 | 3.7 | 0.0 (0.0%) | 1,180,000 |
19 Oct 2007 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 3.7 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 0.38 | 0.385 | 0.37 | 0.37 | 3.7 | -0.01 (-2.63%) | 800,000 |
17 Oct 2007 | HKD | 0.39 | 0.41 | 0.38 | 0.38 | 3.8 | +0.005 (+1.33%) | 220,000 |
16 Oct 2007 | HKD | 0.41 | 0.41 | 0.37 | 0.375 | 3.75 | -0.04 (-9.64%) | 180,000 |
15 Oct 2007 | HKD | 0.38 | 0.415 | 0.36 | 0.415 | 4.15 | +0.035 (+9.21%) | 590,000 |
12 Oct 2007 | HKD | 0.41 | 0.42 | 0.35 | 0.38 | 3.8 | -0.07 (-15.56%) | 1,880,000 |
11 Oct 2007 | HKD | 0.43 | 0.45 | 0.41 | 0.45 | 4.5 | +0.01 (+2.27%) | 1,250,000 |
10 Oct 2007 | HKD | 0.44 | 0.45 | 0.43 | 0.44 | 4.4 | +0.015 (+3.53%) | 330,000 |
9 Oct 2007 | HKD | 0.475 | 0.475 | 0.4 | 0.425 | 4.25 | -0.045 (-9.57%) | 1,100,000 |
8 Oct 2007 | HKD | 0.52 | 0.62 | 0.45 | 0.47 | 4.7 | -0.04 (-7.84%) | 2,760,000 |
5 Oct 2007 | HKD | 0.45 | 0.51 | 0.45 | 0.51 | 5.1 | +0.06 (+13.33%) | 2,320,000 |
4 Oct 2007 | HKD | 0.425 | 0.48 | 0.425 | 0.45 | 4.5 | 0.0 (0.0%) | 1,120,000 |
3 Oct 2007 | HKD | 0.48 | 0.52 | 0.43 | 0.45 | 4.5 | -0.025 (-5.26%) | 4,020,000 |
2 Oct 2007 | HKD | 0.44 | 0.49 | 0.43 | 0.475 | 4.75 | +0.07 (+17.28%) | 2,230,000 |
1 Oct 2007 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 4.05 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 0.395 | 0.49 | 0.39 | 0.405 | 4.05 | +0.04 (+10.96%) | 4,060,000 |
27 Sep 2007 | HKD | 0.32 | 0.365 | 0.32 | 0.365 | 3.65 | +0.065 (+21.67%) | 1,140,000 |
26 Sep 2007 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 3 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 0.305 | 0.31 | 0.3 | 0.3 | 3 | -0.01 (-3.23%) | 1,620,000 |
24 Sep 2007 | HKD | 0.305 | 0.32 | 0.3 | 0.31 | 3.1 | +0.01 (+3.33%) | 1,870,000 |
21 Sep 2007 | HKD | 0.3 | 0.325 | 0.3 | 0.3 | 3 | -0.02 (-6.25%) | 820,000 |
20 Sep 2007 | HKD | 0.31 | 0.32 | 0.31 | 0.32 | 3.2 | -0.01 (-3.03%) | 550,000 |
19 Sep 2007 | HKD | 0.32 | 0.335 | 0.31 | 0.33 | 3.3 | -0.005 (-1.49%) | 690,000 |
18 Sep 2007 | HKD | 0.33 | 0.345 | 0.33 | 0.335 | 3.35 | +0.025 (+8.06%) | 670,000 |
17 Sep 2007 | HKD | 0.35 | 0.35 | 0.31 | 0.31 | 3.1 | -0.04 (-11.43%) | 700,000 |
14 Sep 2007 | HKD | 0.36 | 0.36 | 0.35 | 0.35 | 3.5 | -0.02 (-5.41%) | 70,000 |
13 Sep 2007 | HKD | 0.36 | 0.37 | 0.36 | 0.37 | 3.7 | +0.01 (+2.78%) | 3,320,000 |
12 Sep 2007 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 3.6 | -0.005 (-1.37%) | 730,000 |
11 Sep 2007 | HKD | 0.37 | 0.38 | 0.365 | 0.365 | 3.65 | 0.0 (0.0%) | 1,520,000 |