Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2007 | HKD | 6.1 | 6.2 | 6 | 6.2 | 1.55 | 0.0 (0.0%) | 2,104,000 |
20 Nov 2007 | HKD | 6.01 | 6.21 | 6 | 6.2 | 1.55 | -0.09 (-1.43%) | 2,528,000 |
19 Nov 2007 | HKD | 6.38 | 6.4 | 6.25 | 6.29 | 1.5725 | -0.1 (-1.56%) | 1,220,000 |
16 Nov 2007 | HKD | 6.2 | 6.4 | 6.16 | 6.39 | 1.5975 | -0.01 (-0.16%) | 3,520,000 |
15 Nov 2007 | HKD | 6.35 | 6.5 | 6.27 | 6.4 | 1.6 | +0.02 (+0.31%) | 2,108,000 |
14 Nov 2007 | HKD | 6.7 | 6.7 | 6.35 | 6.38 | 1.595 | -0.17 (-2.60%) | 2,936,000 |
13 Nov 2007 | HKD | 6.59 | 6.59 | 6.2 | 6.55 | 1.6375 | -0.04 (-0.61%) | 1,620,000 |
12 Nov 2007 | HKD | 6.41 | 6.6 | 5.92 | 6.59 | 1.6475 | -0.01 (-0.15%) | 4,904,000 |
9 Nov 2007 | HKD | 6.42 | 6.63 | 6.42 | 6.6 | 1.65 | +0.05 (+0.76%) | 4,240,000 |
8 Nov 2007 | HKD | 6.69 | 6.69 | 6.5 | 6.55 | 1.6375 | -0.15 (-2.24%) | 3,204,000 |
7 Nov 2007 | HKD | 7 | 7.01 | 6.65 | 6.7 | 1.675 | -0.2 (-2.90%) | 4,628,000 |
6 Nov 2007 | HKD | 6.9 | 7 | 6.8 | 6.9 | 1.725 | 0.0 (0.0%) | 3,460,000 |
5 Nov 2007 | HKD | 7.1 | 7.15 | 6.88 | 6.9 | 1.725 | -0.4 (-5.48%) | 4,092,000 |
2 Nov 2007 | HKD | 7.35 | 7.35 | 7.18 | 7.3 | 1.825 | -0.25 (-3.31%) | 4,276,000 |
1 Nov 2007 | HKD | 7.61 | 7.7 | 7.42 | 7.55 | 1.8875 | -0.22 (-2.83%) | 2,284,000 |
31 Oct 2007 | HKD | 7.6 | 7.8 | 7.59 | 7.77 | 1.9425 | +0.02 (+0.26%) | 3,736,000 |
30 Oct 2007 | HKD | 7.82 | 7.88 | 7.63 | 7.75 | 1.9375 | -0.05 (-0.64%) | 4,308,000 |
29 Oct 2007 | HKD | 7.6 | 7.86 | 7.6 | 7.8 | 1.95 | +0.12 (+1.56%) | 4,508,000 |
26 Oct 2007 | HKD | 7.3 | 7.78 | 7.16 | 7.68 | 1.92 | +0.38 (+5.21%) | 4,972,000 |
25 Oct 2007 | HKD | 7.5 | 7.6 | 7.22 | 7.3 | 1.825 | -0.26 (-3.44%) | 4,700,000 |
24 Oct 2007 | HKD | 7.96 | 7.96 | 7.55 | 7.56 | 1.89 | -0.39 (-4.91%) | 6,204,000 |
23 Oct 2007 | HKD | 7.95 | 8 | 7.89 | 7.95 | 1.9875 | 0.0 (0.0%) | 6,120,000 |
22 Oct 2007 | HKD | 7.7 | 8 | 7.7 | 7.95 | 1.9875 | -0.22 (-2.69%) | 3,472,000 |
19 Oct 2007 | HKD | 8.17 | 8.17 | 8.17 | 8.17 | 2.0425 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 8.3 | 8.32 | 8.11 | 8.17 | 2.0425 | -0.08 (-0.97%) | 6,528,000 |
17 Oct 2007 | HKD | 8.1 | 8.25 | 8.08 | 8.25 | 2.0625 | +0.14 (+1.73%) | 4,128,000 |
16 Oct 2007 | HKD | 8.2 | 8.21 | 8.07 | 8.11 | 2.0275 | -0.08 (-0.98%) | 6,392,000 |
15 Oct 2007 | HKD | 8.4 | 8.4 | 8.07 | 8.19 | 2.0475 | -0.19 (-2.27%) | 4,032,000 |
12 Oct 2007 | HKD | 8.6 | 8.6 | 8.34 | 8.38 | 2.095 | -0.22 (-2.56%) | 4,012,000 |
11 Oct 2007 | HKD | 8.6 | 8.69 | 8.54 | 8.6 | 2.15 | +0.05 (+0.58%) | 9,052,000 |