Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2007 | HKD | 3.19 | 3.29 | 3.01 | 3.03 | 3.03 | -0.16 (-5.02%) | 2,074,000 |
3 Sep 2007 | HKD | 3.3 | 3.3 | 3.18 | 3.19 | 3.19 | -0.04 (-1.24%) | 520,000 |
31 Aug 2007 | HKD | 3.26 | 3.39 | 3.13 | 3.23 | 3.23 | -0.03 (-0.92%) | 2,210,000 |
30 Aug 2007 | HKD | 3.19 | 3.4 | 3.13 | 3.26 | 3.26 | +0.2 (+6.54%) | 1,530,000 |
29 Aug 2007 | HKD | 3.09 | 3.09 | 2.96 | 3.06 | 3.06 | -0.15 (-4.67%) | 682,000 |
28 Aug 2007 | HKD | 3.4 | 3.4 | 3.05 | 3.21 | 3.21 | -0.09 (-2.73%) | 1,098,000 |
27 Aug 2007 | HKD | 3.4 | 3.48 | 3.26 | 3.3 | 3.3 | +0.1 (+3.13%) | 2,760,000 |
24 Aug 2007 | HKD | 2.85 | 3.28 | 2.83 | 3.2 | 3.2 | +0.37 (+13.07%) | 2,329,000 |
23 Aug 2007 | HKD | 2.84 | 2.9 | 2.74 | 2.83 | 2.83 | +0.05 (+1.80%) | 4,686,000 |
22 Aug 2007 | HKD | 2.85 | 3.02 | 2.77 | 2.78 | 2.78 | -0.07 (-2.46%) | 2,330,000 |
21 Aug 2007 | HKD | 3 | 3.09 | 2.85 | 2.85 | 2.85 | -0.05 (-1.72%) | 1,248,000 |
20 Aug 2007 | HKD | 3.02 | 3.2 | 2.82 | 2.9 | 2.9 | +0.14 (+5.07%) | 1,548,000 |
17 Aug 2007 | HKD | 2.89 | 3.02 | 2.65 | 2.76 | 2.76 | -0.22 (-7.38%) | 1,586,000 |
16 Aug 2007 | HKD | 3.2 | 3.2 | 2.95 | 2.98 | 2.98 | -0.31 (-9.42%) | 2,464,000 |
15 Aug 2007 | HKD | 3.3 | 3.38 | 3.25 | 3.29 | 3.29 | -0.11 (-3.24%) | 354,000 |
14 Aug 2007 | HKD | 3.3 | 3.48 | 3.29 | 3.4 | 3.4 | +0.1 (+3.03%) | 1,652,000 |
13 Aug 2007 | HKD | 3.4 | 3.56 | 3.3 | 3.3 | 3.3 | -0.06 (-1.79%) | 818,000 |
10 Aug 2007 | HKD | 3.35 | 3.5 | 3.28 | 3.36 | 3.36 | -0.22 (-6.15%) | 656,000 |
9 Aug 2007 | HKD | 3.6 | 3.68 | 3.56 | 3.58 | 3.58 | +0.12 (+3.47%) | 1,784,000 |
8 Aug 2007 | HKD | 3.29 | 3.49 | 3.06 | 3.46 | 3.46 | +0.31 (+9.84%) | 2,478,000 |
7 Aug 2007 | HKD | 3.45 | 3.5 | 2.85 | 3.15 | 3.15 | -0.24 (-7.08%) | 3,110,000 |
6 Aug 2007 | HKD | 3.6 | 3.6 | 3.2 | 3.39 | 3.39 | -0.31 (-8.38%) | 2,738,000 |
3 Aug 2007 | HKD | 3.76 | 3.81 | 3.65 | 3.7 | 3.7 | -0.02 (-0.54%) | 1,311,000 |
2 Aug 2007 | HKD | 4 | 4 | 3.71 | 3.72 | 3.72 | -0.18 (-4.62%) | 932,000 |
1 Aug 2007 | HKD | 4.19 | 4.19 | 3.8 | 3.9 | 3.9 | -0.22 (-5.34%) | 2,490,000 |
31 Jul 2007 | HKD | 4.05 | 4.15 | 4 | 4.12 | 4.12 | +0.22 (+5.64%) | 1,006,000 |
30 Jul 2007 | HKD | 3.7 | 3.92 | 3.7 | 3.9 | 3.9 | +0.01 (+0.26%) | 900,000 |
27 Jul 2007 | HKD | 3.94 | 3.95 | 3.76 | 3.89 | 3.89 | -0.26 (-6.27%) | 4,101,000 |
26 Jul 2007 | HKD | 4.19 | 4.33 | 4.08 | 4.15 | 4.15 | -0.12 (-2.81%) | 2,062,000 |
25 Jul 2007 | HKD | 4.24 | 4.5 | 4.06 | 4.27 | 4.27 | +0.02 (+0.47%) | 3,122,000 |