Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2007 | HKD | 0.96 | 0.97 | 0.93 | 0.93 | 0.93 | -0.03 (-3.12%) | 5,492,000 |
21 Nov 2007 | HKD | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -0.02 (-2.04%) | 468,870 |
20 Nov 2007 | HKD | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 272,000 |
19 Nov 2007 | HKD | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | +0.01 (+1.03%) | 484,000 |
16 Nov 2007 | HKD | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 1,556,000 |
15 Nov 2007 | HKD | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -0.03 (-2.97%) | 892,000 |
14 Nov 2007 | HKD | 1.03 | 1.04 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 2,496,000 |
13 Nov 2007 | HKD | 1.01 | 1.03 | 1 | 1 | 1 | +0.01 (+1.01%) | 1,344,435 |
12 Nov 2007 | HKD | 1.01 | 1.04 | 0.99 | 0.99 | 0.99 | -0.08 (-7.48%) | 2,552,000 |
9 Nov 2007 | HKD | 1.12 | 1.12 | 1.02 | 1.07 | 1.07 | +0.01 (+0.94%) | 968,000 |
8 Nov 2007 | HKD | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | -0.01 (-0.93%) | 460,000 |
7 Nov 2007 | HKD | 1.1 | 1.1 | 1.03 | 1.07 | 1.07 | -0.02 (-1.83%) | 2,236,000 |
6 Nov 2007 | HKD | 1.06 | 1.1 | 1.05 | 1.09 | 1.09 | -0.01 (-0.91%) | 616,000 |
5 Nov 2007 | HKD | 1.12 | 1.15 | 1.08 | 1.1 | 1.1 | -0.05 (-4.35%) | 740,000 |
2 Nov 2007 | HKD | 1.18 | 1.18 | 1.1 | 1.15 | 1.15 | -0.03 (-2.54%) | 872,000 |
1 Nov 2007 | HKD | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -0.06 (-4.84%) | 1,768,000 |
31 Oct 2007 | HKD | 1.35 | 1.35 | 1.22 | 1.24 | 1.24 | -0.03 (-2.36%) | 663,270 |
30 Oct 2007 | HKD | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | 0.0 (0.0%) | 1,268,000 |
29 Oct 2007 | HKD | 1.25 | 1.35 | 1.23 | 1.27 | 1.27 | +0.02 (+1.60%) | 3,157,085 |
26 Oct 2007 | HKD | 1.21 | 1.3 | 1.21 | 1.25 | 1.25 | +0.07 (+5.93%) | 5,092,000 |
25 Oct 2007 | HKD | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | -0.03 (-2.48%) | 980,000 |
24 Oct 2007 | HKD | 1.25 | 1.28 | 1.13 | 1.21 | 1.21 | +0.07 (+6.14%) | 6,252,715 |
23 Oct 2007 | HKD | 1.12 | 1.17 | 1.11 | 1.14 | 1.14 | +0.06 (+5.56%) | 3,626,395 |
22 Oct 2007 | HKD | 1.12 | 1.14 | 1 | 1.08 | 1.08 | -0.05 (-4.42%) | 968,000 |
19 Oct 2007 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 1 | 1.16 | 1 | 1.13 | 1.13 | +0.1 (+9.71%) | 1,350,175 |
17 Oct 2007 | HKD | 1.02 | 1.1 | 1.02 | 1.03 | 1.03 | +0.03 (+3%) | 1,004,000 |
16 Oct 2007 | HKD | 1.15 | 1.15 | 1 | 1 | 1 | -0.05 (-4.76%) | 1,296,000 |
15 Oct 2007 | HKD | 1.1 | 1.1 | 1.05 | 1.05 | 1.05 | -0.06 (-5.41%) | 606,175 |
12 Oct 2007 | HKD | 1.12 | 1.12 | 1.01 | 1.11 | 1.11 | -0.01 (-0.89%) | 1,816,000 |