Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2007 | HKD | 0.0031 | 0.0032 | 0.003 | 0.0032 | 0.32 | +0 (+3.23%) | 15,830,000 |
29 Aug 2007 | HKD | 0.003 | 0.0031 | 0.0029 | 0.0031 | 0.31 | 0.0 (0.0%) | 13,404,000 |
28 Aug 2007 | HKD | 0.0031 | 0.0032 | 0.0029 | 0.0031 | 0.31 | -0 (-3.13%) | 12,064,000 |
27 Aug 2007 | HKD | 0.0031 | 0.0032 | 0.003 | 0.0032 | 0.32 | +0 (+3.23%) | 8,396,000 |
24 Aug 2007 | HKD | 0.0027 | 0.0031 | 0.0027 | 0.0031 | 0.31 | +0 (+6.90%) | 7,308,000 |
23 Aug 2007 | HKD | 0.0028 | 0.0029 | 0.0027 | 0.0029 | 0.29 | +0 (+3.57%) | 5,224,000 |
22 Aug 2007 | HKD | 0.0028 | 0.0028 | 0.0026 | 0.0028 | 0.28 | +0 (+3.70%) | 3,032,000 |
21 Aug 2007 | HKD | 0.0029 | 0.0029 | 0.0027 | 0.0027 | 0.27 | 0.0 (0.0%) | 2,432,000 |
20 Aug 2007 | HKD | 0.0026 | 0.0029 | 0.0026 | 0.0027 | 0.27 | +0 (+3.85%) | 4,260,000 |
17 Aug 2007 | HKD | 0.0028 | 0.0028 | 0.0023 | 0.0026 | 0.26 | -0 (-3.70%) | 9,000,000 |
16 Aug 2007 | HKD | 0.0029 | 0.003 | 0.0027 | 0.0027 | 0.27 | -0 (-10%) | 8,836,000 |
15 Aug 2007 | HKD | 0.0031 | 0.0031 | 0.003 | 0.003 | 0.3 | -0 (-6.25%) | 2,080,000 |
14 Aug 2007 | HKD | 0.0034 | 0.0034 | 0.0031 | 0.0032 | 0.32 | -0 (-3.03%) | 6,104,000 |
13 Aug 2007 | HKD | 0.0033 | 0.0035 | 0.0032 | 0.0033 | 0.33 | +0 (+3.13%) | 11,040,000 |
10 Aug 2007 | HKD | 0.003 | 0.0032 | 0.0026 | 0.0032 | 0.32 | +0 (+3.23%) | 14,920,000 |
9 Aug 2007 | HKD | 0.003 | 0.0032 | 0.003 | 0.0031 | 0.31 | +0 (+3.33%) | 7,552,000 |
8 Aug 2007 | HKD | 0.0028 | 0.003 | 0.0027 | 0.003 | 0.3 | +0 (+7.14%) | 5,220,000 |
7 Aug 2007 | HKD | 0.0032 | 0.0033 | 0.0026 | 0.0028 | 0.28 | -0 (-12.50%) | 10,808,000 |
6 Aug 2007 | HKD | 0.0032 | 0.0034 | 0.003 | 0.0032 | 0.32 | -0 (-5.88%) | 9,164,000 |
3 Aug 2007 | HKD | 0.0034 | 0.0035 | 0.0032 | 0.0034 | 0.34 | +0 (+3.03%) | 10,272,000 |
2 Aug 2007 | HKD | 0.0036 | 0.0037 | 0.0032 | 0.0033 | 0.33 | -0 (-5.71%) | 14,416,000 |
1 Aug 2007 | HKD | 0.0035 | 0.0039 | 0.0033 | 0.0035 | 0.35 | 0.0 (0.0%) | 41,024,000 |
31 Jul 2007 | HKD | 0.0035 | 0.0036 | 0.0034 | 0.0035 | 0.35 | +0 (+2.94%) | 15,020,000 |
30 Jul 2007 | HKD | 0.0032 | 0.0034 | 0.0031 | 0.0034 | 0.34 | +0 (+6.25%) | 10,180,000 |
27 Jul 2007 | HKD | 0.0032 | 0.0033 | 0.003 | 0.0032 | 0.32 | -0 (-5.88%) | 20,416,000 |
26 Jul 2007 | HKD | 0.0036 | 0.0037 | 0.0033 | 0.0034 | 0.34 | -0 (-5.56%) | 14,860,000 |
25 Jul 2007 | HKD | 0.0037 | 0.0037 | 0.0035 | 0.0036 | 0.36 | -0 (-2.70%) | 17,032,000 |
24 Jul 2007 | HKD | 0.0037 | 0.0041 | 0.0037 | 0.0037 | 0.37 | 0.0 (0.0%) | 49,644,000 |
23 Jul 2007 | HKD | 0.0031 | 0.0038 | 0.0031 | 0.0037 | 0.37 | +0.001 (+23.33%) | 61,252,000 |
20 Jul 2007 | HKD | 0.003 | 0.0033 | 0.003 | 0.003 | 0.3 | 0.0 (0.0%) | 25,868,000 |