Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2007 | HKD | 9 | 9 | 8.5 | 8.55 | 2.1375 | -0.34 (-3.82%) | 8,036,000 |
27 Aug 2007 | HKD | 8.5 | 8.9 | 8.5 | 8.89 | 2.2225 | +0.49 (+5.83%) | 10,332,000 |
24 Aug 2007 | HKD | 8.09 | 8.43 | 7.99 | 8.4 | 2.1 | +0.29 (+3.58%) | 8,048,000 |
23 Aug 2007 | HKD | 8.16 | 8.16 | 7.99 | 8.11 | 2.0275 | +0.28 (+3.58%) | 11,372,000 |
22 Aug 2007 | HKD | 8 | 8.15 | 7.7 | 7.83 | 1.9575 | -0.12 (-1.51%) | 5,996,000 |
21 Aug 2007 | HKD | 8.03 | 8.5 | 7.91 | 7.95 | 1.9875 | +0.15 (+1.92%) | 13,332,000 |
20 Aug 2007 | HKD | 7.44 | 7.8 | 7.2 | 7.8 | 1.95 | +0.97 (+14.20%) | 14,996,000 |
17 Aug 2007 | HKD | 7.25 | 7.28 | 6.4 | 6.83 | 1.7075 | -0.42 (-5.79%) | 24,260,000 |
16 Aug 2007 | HKD | 7.8 | 7.8 | 7.12 | 7.25 | 1.8125 | -0.65 (-8.23%) | 15,724,000 |
15 Aug 2007 | HKD | 8.18 | 8.18 | 7.82 | 7.9 | 1.975 | -0.46 (-5.50%) | 14,604,000 |
14 Aug 2007 | HKD | 8.47 | 8.5 | 8.18 | 8.36 | 2.09 | -0.1 (-1.18%) | 4,868,000 |
13 Aug 2007 | HKD | 8.4 | 8.7 | 8.27 | 8.46 | 2.115 | 0.0 (0.0%) | 8,244,000 |
10 Aug 2007 | HKD | 8.18 | 8.6 | 8.08 | 8.46 | 2.115 | -0.51 (-5.69%) | 10,920,000 |
9 Aug 2007 | HKD | 8.99 | 9.26 | 8.9 | 8.97 | 2.2425 | +0.23 (+2.63%) | 21,976,000 |
8 Aug 2007 | HKD | 8.7 | 8.89 | 8.3 | 8.74 | 2.185 | +0.13 (+1.51%) | 21,132,000 |
7 Aug 2007 | HKD | 9.5 | 9.58 | 8.55 | 8.61 | 2.1525 | -0.71 (-7.62%) | 23,196,000 |
6 Aug 2007 | HKD | 9.7 | 9.7 | 9 | 9.32 | 2.33 | -0.76 (-7.54%) | 26,532,000 |
3 Aug 2007 | HKD | 10.62 | 10.78 | 9.88 | 10.08 | 2.52 | -0.44 (-4.18%) | 20,332,000 |
2 Aug 2007 | HKD | 11.34 | 11.5 | 10.14 | 10.52 | 2.63 | -0.66 (-5.90%) | 36,300,000 |
1 Aug 2007 | HKD | 11.6 | 11.6 | 10.76 | 11.18 | 2.795 | -0.52 (-4.44%) | 44,212,000 |
31 Jul 2007 | HKD | 11.22 | 11.8 | 11.22 | 11.7 | 2.925 | +0.66 (+5.98%) | 84,228,000 |
30 Jul 2007 | HKD | 11.2 | 11.48 | 10.7 | 11.04 | 2.76 | -0.16 (-1.43%) | 57,952,000 |
27 Jul 2007 | HKD | 11 | 11.44 | 10.92 | 11.2 | 2.8 | -0.36 (-3.11%) | 103,492,000 |
26 Jul 2007 | HKD | 11.2 | 12.1 | 11.02 | 11.56 | 2.89 | 0.0 (0.0%) | 444,756,000 |