Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2007 | HKD | 8.5 | 8.6 | 8.48 | 8.55 | 2.1375 | +0.05 (+0.59%) | 10,216,000 |
9 Oct 2007 | HKD | 8.4 | 8.5 | 8.36 | 8.5 | 2.125 | -0.05 (-0.58%) | 4,228,000 |
8 Oct 2007 | HKD | 8.19 | 8.64 | 8.19 | 8.55 | 2.1375 | +0.38 (+4.65%) | 16,836,000 |
5 Oct 2007 | HKD | 8.15 | 8.44 | 8.05 | 8.17 | 2.0425 | +0.03 (+0.37%) | 10,036,000 |
4 Oct 2007 | HKD | 8.12 | 8.23 | 8.1 | 8.14 | 2.035 | +0.03 (+0.37%) | 5,032,000 |
3 Oct 2007 | HKD | 8.34 | 8.34 | 8 | 8.11 | 2.0275 | -0.23 (-2.76%) | 10,328,000 |
2 Oct 2007 | HKD | 8.58 | 8.6 | 8.25 | 8.34 | 2.085 | -0.24 (-2.80%) | 22,064,000 |
1 Oct 2007 | HKD | 8.58 | 8.58 | 8.58 | 8.58 | 2.145 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 8.57 | 8.72 | 8.57 | 8.58 | 2.145 | +0.01 (+0.12%) | 9,348,000 |
27 Sep 2007 | HKD | 8.61 | 8.66 | 8.5 | 8.57 | 2.1425 | -0.01 (-0.12%) | 8,816,000 |
26 Sep 2007 | HKD | 8.58 | 8.58 | 8.58 | 8.58 | 2.145 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 8.28 | 8.75 | 8.15 | 8.58 | 2.145 | +0.26 (+3.13%) | 13,664,000 |
24 Sep 2007 | HKD | 8.3 | 8.33 | 8.01 | 8.32 | 2.08 | +0.03 (+0.36%) | 10,600,000 |
21 Sep 2007 | HKD | 8.68 | 8.72 | 8.18 | 8.29 | 2.0725 | -0.43 (-4.93%) | 14,292,000 |
20 Sep 2007 | HKD | 9.08 | 9.18 | 8.7 | 8.72 | 2.18 | -0.16 (-1.80%) | 9,904,000 |
19 Sep 2007 | HKD | 9 | 9 | 8.65 | 8.88 | 2.22 | -0.02 (-0.22%) | 9,596,000 |
18 Sep 2007 | HKD | 8.72 | 8.96 | 8.72 | 8.9 | 2.225 | +0.08 (+0.91%) | 7,752,000 |
17 Sep 2007 | HKD | 8.93 | 8.94 | 8.77 | 8.82 | 2.205 | +0.04 (+0.46%) | 10,260,000 |
14 Sep 2007 | HKD | 8.9 | 8.98 | 8.6 | 8.78 | 2.195 | 0.0 (0.0%) | 10,152,000 |
13 Sep 2007 | HKD | 8.51 | 8.91 | 8.5 | 8.78 | 2.195 | +0.41 (+4.90%) | 24,400,000 |
12 Sep 2007 | HKD | 8.1 | 8.4 | 8.1 | 8.37 | 2.0925 | +0.28 (+3.46%) | 10,096,000 |
11 Sep 2007 | HKD | 8.08 | 8.22 | 8.02 | 8.09 | 2.0225 | 0.0 (0.0%) | 4,164,000 |
10 Sep 2007 | HKD | 8 | 8.12 | 8 | 8.09 | 2.0225 | -0.1 (-1.22%) | 5,524,000 |
7 Sep 2007 | HKD | 8.2 | 8.3 | 8.18 | 8.19 | 2.0475 | -0.14 (-1.68%) | 2,808,000 |
6 Sep 2007 | HKD | 8.1 | 8.33 | 8.05 | 8.33 | 2.0825 | +0.2 (+2.46%) | 6,248,000 |
5 Sep 2007 | HKD | 8.1 | 8.2 | 8.05 | 8.13 | 2.0325 | +0.01 (+0.12%) | 5,332,000 |
4 Sep 2007 | HKD | 8.29 | 8.29 | 8.04 | 8.12 | 2.03 | -0.17 (-2.05%) | 3,951,600 |
3 Sep 2007 | HKD | 8.09 | 8.33 | 7.81 | 8.29 | 2.0725 | +0.26 (+3.24%) | 5,692,000 |
31 Aug 2007 | HKD | 8.16 | 8.16 | 8 | 8.03 | 2.0075 | -0.13 (-1.59%) | 5,628,000 |
30 Aug 2007 | HKD | 8.4 | 8.5 | 8.1 | 8.16 | 2.04 | -0.04 (-0.49%) | 6,036,000 |