Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2007 | HKD | 1 | 1.04 | 1 | 1.02 | 1.02 | +0.04 (+4.08%) | 7,672,000 |
29 Aug 2007 | HKD | 1.04 | 1.04 | 0.9 | 0.98 | 0.98 | -0.1 (-9.26%) | 2,900,000 |
28 Aug 2007 | HKD | 1 | 1.08 | 0.98 | 1.08 | 1.08 | +0.1 (+10.20%) | 7,784,000 |
27 Aug 2007 | HKD | 0.9 | 1.02 | 0.9 | 0.98 | 0.98 | +0.09 (+10.11%) | 30,760,000 |
24 Aug 2007 | HKD | 0.92 | 0.92 | 0.84 | 0.89 | 0.89 | -0.03 (-3.26%) | 7,626,000 |
23 Aug 2007 | HKD | 0.9 | 0.96 | 0.89 | 0.92 | 0.92 | +0.04 (+4.55%) | 6,620,000 |
22 Aug 2007 | HKD | 0.88 | 0.92 | 0.85 | 0.88 | 0.88 | -0.01 (-1.12%) | 11,120,000 |
21 Aug 2007 | HKD | 0.95 | 1.1 | 0.88 | 0.89 | 0.89 | +0.04 (+4.71%) | 9,316,000 |
20 Aug 2007 | HKD | 0.81 | 1.07 | 0.78 | 0.85 | 0.85 | -0.02 (-2.30%) | 14,368,000 |
17 Aug 2007 | HKD | 1.03 | 1.1 | 0.8 | 0.87 | 0.87 | -0.23 (-20.91%) | 5,816,000 |
16 Aug 2007 | HKD | 1.13 | 1.2 | 1 | 1.1 | 1.1 | -0.1 (-8.33%) | 3,200,000 |
15 Aug 2007 | HKD | 1.25 | 1.26 | 1.15 | 1.2 | 1.2 | -0.08 (-6.25%) | 3,964,000 |
14 Aug 2007 | HKD | 1.24 | 1.32 | 1.15 | 1.28 | 1.28 | +0.02 (+1.59%) | 1,940,000 |
13 Aug 2007 | HKD | 1.3 | 1.31 | 1.14 | 1.26 | 1.26 | -0.05 (-3.82%) | 2,592,000 |
10 Aug 2007 | HKD | 1.36 | 1.37 | 1.31 | 1.31 | 1.31 | -0.06 (-4.38%) | 2,388,000 |
9 Aug 2007 | HKD | 1.43 | 1.43 | 1.34 | 1.37 | 1.37 | -0.06 (-4.20%) | 2,712,000 |
8 Aug 2007 | HKD | 1.45 | 1.45 | 1.39 | 1.43 | 1.43 | -0.02 (-1.38%) | 188,000 |
7 Aug 2007 | HKD | 1.46 | 1.46 | 1.35 | 1.45 | 1.45 | 0.0 (0.0%) | 3,596,715 |
6 Aug 2007 | HKD | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 2,892,000 |
3 Aug 2007 | HKD | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | -0.04 (-2.68%) | 2,202,175 |
2 Aug 2007 | HKD | 1.56 | 1.6 | 1.4 | 1.49 | 1.49 | -0.09 (-5.70%) | 3,060,000 |
1 Aug 2007 | HKD | 1.65 | 1.68 | 1.48 | 1.58 | 1.58 | +0.02 (+1.28%) | 3,548,000 |
31 Jul 2007 | HKD | 1.62 | 1.64 | 1.55 | 1.56 | 1.56 | -0.09 (-5.45%) | 10,500,000 |
30 Jul 2007 | HKD | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 1,245,085 |
27 Jul 2007 | HKD | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | -0.02 (-1.18%) | 1,912,000 |
26 Jul 2007 | HKD | 1.69 | 1.71 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 1,528,000 |
25 Jul 2007 | HKD | 1.7 | 1.72 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 1,656,000 |
24 Jul 2007 | HKD | 1.71 | 1.74 | 1.68 | 1.7 | 1.7 | -0.04 (-2.30%) | 3,140,000 |
23 Jul 2007 | HKD | 1.73 | 1.75 | 1.66 | 1.74 | 1.74 | -0.01 (-0.57%) | 1,328,000 |
20 Jul 2007 | HKD | 1.77 | 1.78 | 1.7 | 1.75 | 1.75 | -0.02 (-1.13%) | 552,435 |