Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2007 | HKD | 2.8 | 2.8 | 2.62 | 2.62 | 2.62 | -0.08 (-2.96%) | 158,000 |
6 Sep 2007 | HKD | 2.61 | 2.7 | 2.6 | 2.7 | 2.7 | 0.0 (0.0%) | 154,000 |
5 Sep 2007 | HKD | 2.68 | 2.7 | 2.68 | 2.7 | 2.7 | 0.0 (0.0%) | 14,000 |
4 Sep 2007 | HKD | 2.95 | 2.95 | 2.65 | 2.7 | 2.7 | -0.15 (-5.26%) | 262,000 |
3 Sep 2007 | HKD | 2.81 | 2.85 | 2.76 | 2.85 | 2.85 | -0.15 (-5%) | 220,000 |
31 Aug 2007 | HKD | 3.16 | 3.16 | 2.88 | 3 | 3 | -0.1 (-3.23%) | 478,000 |
30 Aug 2007 | HKD | 3.49 | 3.49 | 2.94 | 3.1 | 3.1 | -0.39 (-11.17%) | 400,000 |
29 Aug 2007 | HKD | 2.55 | 3.69 | 2.52 | 3.49 | 3.49 | +0.94 (+36.86%) | 644,000 |
28 Aug 2007 | HKD | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | +0.05 (+2%) | 112,000 |
27 Aug 2007 | HKD | 2.4 | 2.5 | 2.4 | 2.5 | 2.5 | +0.07 (+2.88%) | 162,000 |
24 Aug 2007 | HKD | 2.3 | 2.43 | 2.3 | 2.43 | 2.43 | +0.08 (+3.40%) | 116,000 |
23 Aug 2007 | HKD | 2.17 | 2.35 | 2.17 | 2.35 | 2.35 | +0.2 (+9.30%) | 182,000 |
22 Aug 2007 | HKD | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | -0.01 (-0.46%) | 42,000 |
21 Aug 2007 | HKD | 2.29 | 2.3 | 2.15 | 2.16 | 2.16 | +0.06 (+2.86%) | 48,000 |
20 Aug 2007 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | +0.01 (+0.48%) | 190,000 |
17 Aug 2007 | HKD | 2.09 | 2.09 | 2.08 | 2.09 | 2.09 | -0.19 (-8.33%) | 48,000 |
16 Aug 2007 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 0 |
15 Aug 2007 | HKD | 2.15 | 2.28 | 2.15 | 2.28 | 2.28 | +0.08 (+3.64%) | 120,000 |
14 Aug 2007 | HKD | 2.16 | 2.2 | 2.15 | 2.2 | 2.2 | 0.0 (0.0%) | 54,000 |
13 Aug 2007 | HKD | 2.19 | 2.2 | 2.1 | 2.2 | 2.2 | -0.02 (-0.90%) | 94,000 |
10 Aug 2007 | HKD | 2.32 | 2.32 | 2.1 | 2.22 | 2.22 | -0.13 (-5.53%) | 90,000 |
9 Aug 2007 | HKD | 2.35 | 2.35 | 2.33 | 2.35 | 2.35 | -0.02 (-0.84%) | 108,000 |
8 Aug 2007 | HKD | 2.32 | 2.37 | 2.32 | 2.37 | 2.37 | +0.05 (+2.16%) | 40,000 |
7 Aug 2007 | HKD | 2.42 | 2.42 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 134,000 |
6 Aug 2007 | HKD | 2.35 | 2.35 | 2.32 | 2.32 | 2.32 | -0.15 (-6.07%) | 32,000 |
3 Aug 2007 | HKD | 2.33 | 2.47 | 2.33 | 2.47 | 2.47 | +0.01 (+0.41%) | 320,000 |
2 Aug 2007 | HKD | 2.28 | 2.46 | 2.27 | 2.46 | 2.46 | -0.01 (-0.40%) | 250,000 |
1 Aug 2007 | HKD | 2.36 | 2.47 | 2.32 | 2.47 | 2.47 | +0.07 (+2.92%) | 152,000 |
31 Jul 2007 | HKD | 2.49 | 2.5 | 2.35 | 2.4 | 2.4 | +0.03 (+1.27%) | 278,000 |
30 Jul 2007 | HKD | 2.38 | 2.39 | 2.37 | 2.37 | 2.37 | +0.06 (+2.60%) | 198,000 |