Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2007 | HKD | 6.7192 | 7.4084 | 6.5383 | 6.8054 | 3.4027 | -0.086 (-1.25%) | 12,690,344 |
21 Nov 2007 | HKD | 6.8915 | 7.0638 | 6.8054 | 6.8915 | 3.4457 | -0.345 (-4.76%) | 15,147,898 |
20 Nov 2007 | HKD | 7.0638 | 7.2878 | 6.857 | 7.2361 | 3.6181 | -0.164 (-2.21%) | 12,808,000 |
19 Nov 2007 | HKD | 7.7529 | 7.7788 | 7.3911 | 7.3997 | 3.6999 | -0.181 (-2.39%) | 7,384,000 |
16 Nov 2007 | HKD | 7.8046 | 7.8046 | 7.5634 | 7.5806 | 3.7903 | -0.396 (-4.97%) | 8,444,004 |
15 Nov 2007 | HKD | 8.0544 | 8.0975 | 7.8391 | 7.9769 | 3.9884 | -0.077 (-0.96%) | 6,844,000 |
14 Nov 2007 | HKD | 8.0975 | 8.3387 | 8.0544 | 8.0544 | 4.0272 | +0.112 (+1.41%) | 4,408,000 |
13 Nov 2007 | HKD | 7.9252 | 8.0631 | 7.6496 | 7.9425 | 3.9712 | -0.121 (-1.50%) | 5,020,320 |
12 Nov 2007 | HKD | 8.4852 | 8.5024 | 7.8046 | 8.0631 | 4.0316 | -0.586 (-6.77%) | 11,615,868 |
9 Nov 2007 | HKD | 8.6661 | 8.8039 | 8.5971 | 8.6488 | 4.3244 | -0.017 (-0.20%) | 8,776,000 |
8 Nov 2007 | HKD | 8.5971 | 8.735 | 8.3818 | 8.6661 | 4.3331 | -0.155 (-1.76%) | 8,420,000 |
7 Nov 2007 | HKD | 8.6144 | 8.8383 | 8.4593 | 8.8211 | 4.4105 | +0.362 (+4.28%) | 14,928,000 |
6 Nov 2007 | HKD | 8.4076 | 8.5196 | 8.399 | 8.4593 | 4.2297 | +0.017 (+0.20%) | 5,106,000 |
5 Nov 2007 | HKD | 8.735 | 8.7694 | 8.3559 | 8.4421 | 4.221 | -0.155 (-1.80%) | 7,238,000 |
2 Nov 2007 | HKD | 8.6144 | 8.6833 | 8.3559 | 8.5971 | 4.2985 | -0.327 (-3.67%) | 6,400,000 |
1 Nov 2007 | HKD | 9.2174 | 9.3207 | 8.6316 | 8.9245 | 4.4623 | -0.069 (-0.77%) | 21,512,000 |
31 Oct 2007 | HKD | 8.6144 | 9.2174 | 8.5971 | 8.9934 | 4.4967 | +0.396 (+4.61%) | 20,164,840 |
30 Oct 2007 | HKD | 8.8383 | 8.89 | 8.4249 | 8.5971 | 4.2985 | -0.19 (-2.16%) | 8,308,000 |
29 Oct 2007 | HKD | 8.2698 | 8.8556 | 8.2698 | 8.7867 | 4.3933 | +0.594 (+7.26%) | 23,038,000 |
26 Oct 2007 | HKD | 8.175 | 8.3129 | 8.175 | 8.1923 | 4.0961 | +0.138 (+1.71%) | 6,534,000 |
25 Oct 2007 | HKD | 8.2267 | 8.3904 | 8.0114 | 8.0544 | 4.0272 | -0.19 (-2.30%) | 5,516,000 |
24 Oct 2007 | HKD | 8.0114 | 8.4421 | 7.9252 | 8.244 | 4.122 | +0.405 (+5.17%) | 19,972,000 |
23 Oct 2007 | HKD | 7.6754 | 8.0286 | 7.5462 | 7.8391 | 3.9196 | +0.138 (+1.79%) | 20,934,000 |
22 Oct 2007 | HKD | 8.0631 | 8.0631 | 7.7012 | 7.7012 | 3.8506 | -1.949 (-20.19%) | 9,764,000 |
19 Oct 2007 | HKD | 9.65 | 9.65 | 9.65 | 9.65 | 4.825 | +1.337 (+16.08%) | 0 |
18 Oct 2007 | HKD | 8.1578 | 8.4162 | 8.1578 | 8.3129 | 4.1565 | +0.155 (+1.90%) | 6,136,000 |
17 Oct 2007 | HKD | 8.1837 | 8.2181 | 8.0717 | 8.1578 | 4.0789 | -0.129 (-1.56%) | 8,818,006 |
16 Oct 2007 | HKD | 8.4421 | 8.5971 | 8.2698 | 8.287 | 4.1435 | -0.319 (-3.70%) | 10,628,012 |
15 Oct 2007 | HKD | 8.6144 | 8.7005 | 8.5799 | 8.6058 | 4.3029 | -0.009 (-0.10%) | 20,180,640 |
12 Oct 2007 | HKD | 8.4421 | 8.7694 | 8.4421 | 8.6144 | 4.3072 | -0.017 (-0.20%) | 16,870,000 |