Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2007 | HKD | 2.53 | 2.53 | 2.47 | 2.5 | 2.5 | -0.03 (-1.19%) | 718,000 |
27 Nov 2007 | HKD | 2.51 | 2.53 | 2.48 | 2.53 | 2.53 | 0.0 (0.0%) | 752,000 |
26 Nov 2007 | HKD | 2.5 | 2.54 | 2.5 | 2.53 | 2.53 | +0.1 (+4.12%) | 438,000 |
23 Nov 2007 | HKD | 2.5 | 2.52 | 2.43 | 2.43 | 2.43 | +0.01 (+0.41%) | 180,000 |
22 Nov 2007 | HKD | 2.48 | 2.6 | 2.42 | 2.42 | 2.42 | -0.06 (-2.42%) | 1,402,000 |
21 Nov 2007 | HKD | 2.5 | 2.6 | 2.48 | 2.48 | 2.48 | +0.02 (+0.81%) | 1,126,000 |
20 Nov 2007 | HKD | 2.52 | 2.52 | 2.38 | 2.46 | 2.46 | -0.07 (-2.77%) | 2,638,000 |
19 Nov 2007 | HKD | 2.5 | 2.56 | 2.5 | 2.53 | 2.53 | -0.02 (-0.78%) | 472,000 |
16 Nov 2007 | HKD | 2.51 | 2.55 | 2.49 | 2.55 | 2.55 | -0.09 (-3.41%) | 3,220,000 |
15 Nov 2007 | HKD | 2.65 | 2.65 | 2.57 | 2.64 | 2.64 | -0.01 (-0.38%) | 742,000 |
14 Nov 2007 | HKD | 2.7 | 2.73 | 2.62 | 2.65 | 2.65 | +0.08 (+3.11%) | 7,644,000 |
13 Nov 2007 | HKD | 2.54 | 2.66 | 2.43 | 2.57 | 2.57 | -0.01 (-0.39%) | 1,351,635 |
12 Nov 2007 | HKD | 2.59 | 2.69 | 2.48 | 2.58 | 2.58 | -0.19 (-6.86%) | 3,082,000 |
9 Nov 2007 | HKD | 2.86 | 2.93 | 2.7 | 2.77 | 2.77 | -0.12 (-4.15%) | 5,636,000 |
8 Nov 2007 | HKD | 2.75 | 2.95 | 2.74 | 2.89 | 2.89 | +0.06 (+2.12%) | 5,628,000 |
7 Nov 2007 | HKD | 2.55 | 2.96 | 2.55 | 2.83 | 2.83 | +0.39 (+15.98%) | 9,854,973 |
6 Nov 2007 | HKD | 2.45 | 2.52 | 2.37 | 2.44 | 2.44 | +0.04 (+1.67%) | 2,118,000 |
5 Nov 2007 | HKD | 2.51 | 2.59 | 2.33 | 2.4 | 2.4 | -0.15 (-5.88%) | 2,810,000 |
2 Nov 2007 | HKD | 2.66 | 2.66 | 2.51 | 2.55 | 2.55 | -0.18 (-6.59%) | 2,550,000 |
1 Nov 2007 | HKD | 2.6 | 2.74 | 2.51 | 2.73 | 2.73 | +0.22 (+8.76%) | 2,728,000 |
31 Oct 2007 | HKD | 2.55 | 2.55 | 2.46 | 2.51 | 2.51 | -0.08 (-3.09%) | 1,441,000 |
30 Oct 2007 | HKD | 2.4 | 2.61 | 2.4 | 2.59 | 2.59 | +0.2 (+8.37%) | 2,366,000 |
29 Oct 2007 | HKD | 2.47 | 2.48 | 2.37 | 2.39 | 2.39 | -0.08 (-3.24%) | 2,946,000 |
26 Oct 2007 | HKD | 2.56 | 2.56 | 2.42 | 2.47 | 2.47 | -0.05 (-1.98%) | 1,314,000 |
25 Oct 2007 | HKD | 2.54 | 2.62 | 2.5 | 2.52 | 2.52 | +0.02 (+0.80%) | 2,942,000 |
24 Oct 2007 | HKD | 2.47 | 2.5 | 2.32 | 2.5 | 2.5 | +0.07 (+2.88%) | 7,784,000 |
23 Oct 2007 | HKD | 2.5 | 2.54 | 2.4 | 2.43 | 2.43 | -0.11 (-4.33%) | 3,352,000 |
22 Oct 2007 | HKD | 2.54 | 2.65 | 2.5 | 2.54 | 2.54 | -0.19 (-6.96%) | 2,562,000 |
19 Oct 2007 | HKD | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 2.8 | 2.8 | 2.67 | 2.73 | 2.73 | -0.08 (-2.85%) | 4,636,000 |