Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2007 | HKD | 2.6 | 2.7 | 2.59 | 2.7 | 2.7 | +0.02 (+0.75%) | 116,000 |
10 Oct 2007 | HKD | 2.7 | 2.7 | 2.68 | 2.68 | 2.68 | -0.04 (-1.47%) | 240,000 |
9 Oct 2007 | HKD | 2.8 | 2.8 | 2.72 | 2.72 | 2.72 | -0.08 (-2.86%) | 68,000 |
8 Oct 2007 | HKD | 2.73 | 2.85 | 2.73 | 2.8 | 2.8 | +0.09 (+3.32%) | 1,724,000 |
5 Oct 2007 | HKD | 2.6 | 2.71 | 2.6 | 2.71 | 2.71 | -0.05 (-1.81%) | 720,000 |
4 Oct 2007 | HKD | 2.68 | 2.8 | 2.68 | 2.76 | 2.76 | +0.08 (+2.99%) | 2,656,000 |
3 Oct 2007 | HKD | 2.56 | 2.76 | 2.56 | 2.68 | 2.68 | -0.07 (-2.55%) | 7,334,000 |
2 Oct 2007 | HKD | 2.85 | 2.85 | 2.66 | 2.75 | 2.75 | -0.1 (-3.51%) | 2,496,000 |
1 Oct 2007 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 2.7 | 2.99 | 2.52 | 2.85 | 2.85 | +0.15 (+5.56%) | 3,302,000 |
27 Sep 2007 | HKD | 2.7 | 2.77 | 2.6 | 2.7 | 2.7 | -0.07 (-2.53%) | 638,000 |
26 Sep 2007 | HKD | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 2.7 | 2.79 | 2.6 | 2.77 | 2.77 | +0.02 (+0.73%) | 20,280,000 |
24 Sep 2007 | HKD | 2.7 | 2.83 | 2.63 | 2.75 | 2.75 | +0.05 (+1.85%) | 448,000 |
21 Sep 2007 | HKD | 2.74 | 2.74 | 2.7 | 2.7 | 2.7 | -0.05 (-1.82%) | 2,480,000 |
20 Sep 2007 | HKD | 2.74 | 2.75 | 2.72 | 2.75 | 2.75 | -0.01 (-0.36%) | 5,554,000 |
19 Sep 2007 | HKD | 2.76 | 2.81 | 2.76 | 2.76 | 2.76 | 0.0 (0.0%) | 862,000 |
18 Sep 2007 | HKD | 2.8 | 2.8 | 2.76 | 2.76 | 2.76 | -0.04 (-1.43%) | 188,000 |
17 Sep 2007 | HKD | 2.85 | 2.85 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 302,000 |
14 Sep 2007 | HKD | 2.82 | 2.84 | 2.8 | 2.8 | 2.8 | -0.02 (-0.71%) | 602,000 |
13 Sep 2007 | HKD | 2.81 | 2.82 | 2.81 | 2.82 | 2.82 | -0.02 (-0.70%) | 498,000 |
12 Sep 2007 | HKD | 2.9 | 2.9 | 2.82 | 2.84 | 2.84 | -0.06 (-2.07%) | 1,052,000 |
11 Sep 2007 | HKD | 2.98 | 3 | 2.8 | 2.9 | 2.9 | -0.08 (-2.68%) | 2,022,000 |
10 Sep 2007 | HKD | 2.85 | 2.99 | 2.8 | 2.98 | 2.98 | +0.08 (+2.76%) | 1,186,000 |
7 Sep 2007 | HKD | 2.91 | 2.98 | 2.85 | 2.9 | 2.9 | -0.1 (-3.33%) | 2,128,000 |
6 Sep 2007 | HKD | 2.95 | 3 | 2.86 | 3 | 3 | +0.09 (+3.09%) | 1,250,000 |
5 Sep 2007 | HKD | 2.95 | 2.97 | 2.9 | 2.91 | 2.91 | +0.01 (+0.34%) | 2,234,000 |
4 Sep 2007 | HKD | 3.15 | 3.24 | 2.89 | 2.9 | 2.9 | -0.17 (-5.54%) | 4,528,000 |
3 Sep 2007 | HKD | 3.1 | 3.7 | 3.05 | 3.07 | 3.07 | -0.03 (-0.97%) | 9,246,000 |
31 Aug 2007 | HKD | 2.9 | 3.3 | 2.9 | 3.1 | 3.1 | +0.2 (+6.90%) | 3,790,000 |