Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2007 | HKD | 2.99 | 2.99 | 2.9 | 2.9 | 2.9 | +0.1 (+3.57%) | 4,544,000 |
29 Aug 2007 | HKD | 2.74 | 2.94 | 2.74 | 2.8 | 2.8 | -0.15 (-5.08%) | 238,000 |
28 Aug 2007 | HKD | 3 | 3 | 2.88 | 2.95 | 2.95 | 0.0 (0.0%) | 1,198,000 |
27 Aug 2007 | HKD | 2.7 | 3.1 | 2.6 | 2.95 | 2.95 | +0.3 (+11.32%) | 2,190,000 |
24 Aug 2007 | HKD | 2.75 | 2.75 | 2.63 | 2.65 | 2.65 | -0.12 (-4.33%) | 820,000 |
23 Aug 2007 | HKD | 2.67 | 2.95 | 2.67 | 2.77 | 2.77 | +0.17 (+6.54%) | 1,160,000 |
22 Aug 2007 | HKD | 2.7 | 2.7 | 2.58 | 2.6 | 2.6 | -0.04 (-1.52%) | 176,000 |
21 Aug 2007 | HKD | 2.7 | 2.7 | 2.6 | 2.64 | 2.64 | +0.04 (+1.54%) | 22,528,000 |
20 Aug 2007 | HKD | 2.6 | 2.67 | 2.38 | 2.6 | 2.6 | +0.05 (+1.96%) | 724,000 |
17 Aug 2007 | HKD | 2.65 | 2.67 | 2.2 | 2.55 | 2.55 | -0.15 (-5.56%) | 1,044,000 |
16 Aug 2007 | HKD | 2.6 | 2.7 | 2.3 | 2.7 | 2.7 | -0.04 (-1.46%) | 800,000 |
15 Aug 2007 | HKD | 2.75 | 2.8 | 2.68 | 2.74 | 2.74 | -0.1 (-3.52%) | 304,000 |
14 Aug 2007 | HKD | 2.89 | 2.89 | 2.62 | 2.84 | 2.84 | +0.04 (+1.43%) | 400,000 |
13 Aug 2007 | HKD | 2.67 | 2.85 | 2.67 | 2.8 | 2.8 | +0.12 (+4.48%) | 568,000 |
10 Aug 2007 | HKD | 2.7 | 2.7 | 2.59 | 2.68 | 2.68 | -0.09 (-3.25%) | 702,000 |
9 Aug 2007 | HKD | 3 | 3.09 | 2.67 | 2.77 | 2.77 | -0.39 (-12.34%) | 808,000 |
8 Aug 2007 | HKD | 2.77 | 3.19 | 2.58 | 3.16 | 3.16 | +0.25 (+8.59%) | 4,468,000 |
7 Aug 2007 | HKD | 3.21 | 3.21 | 2.82 | 2.91 | 2.91 | -0.37 (-11.28%) | 7,370,000 |
6 Aug 2007 | HKD | 3.19 | 3.3 | 2.71 | 3.28 | 3.28 | +0.07 (+2.18%) | 2,556,000 |
3 Aug 2007 | HKD | 3.26 | 3.26 | 3.17 | 3.21 | 3.21 | +0.01 (+0.31%) | 1,488,000 |
2 Aug 2007 | HKD | 3.27 | 3.3 | 3.15 | 3.2 | 3.2 | +0.01 (+0.31%) | 4,306,000 |
1 Aug 2007 | HKD | 3.35 | 3.35 | 3.04 | 3.19 | 3.19 | -0.14 (-4.20%) | 1,502,000 |
31 Jul 2007 | HKD | 3.2 | 3.5 | 3.2 | 3.33 | 3.33 | +0.15 (+4.72%) | 1,022,000 |
30 Jul 2007 | HKD | 3.1 | 3.25 | 3.1 | 3.18 | 3.18 | -0.02 (-0.63%) | 1,106,000 |
27 Jul 2007 | HKD | 3.15 | 3.4 | 3.1 | 3.2 | 3.2 | -0.07 (-2.14%) | 836,000 |
26 Jul 2007 | HKD | 3.28 | 3.33 | 3.09 | 3.27 | 3.27 | +0.06 (+1.87%) | 1,712,000 |
25 Jul 2007 | HKD | 3.28 | 3.3 | 3.15 | 3.21 | 3.21 | -0.09 (-2.73%) | 702,000 |
24 Jul 2007 | HKD | 2.99 | 3.7 | 2.99 | 3.3 | 3.3 | +0.33 (+11.11%) | 3,028,820 |
23 Jul 2007 | HKD | 2.98 | 3 | 2.96 | 2.97 | 2.97 | +0.01 (+0.34%) | 2,816,000 |
20 Jul 2007 | HKD | 2.9 | 2.98 | 2.9 | 2.96 | 2.96 | +0.03 (+1.02%) | 5,318,000 |