Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2007 | HKD | 8.7005 | 8.7005 | 8.5282 | 8.6316 | 4.3158 | +0.017 (+0.20%) | 12,436,000 |
10 Oct 2007 | HKD | 8.8728 | 8.9589 | 8.4938 | 8.6144 | 4.3072 | -0.258 (-2.91%) | 17,760,192 |
9 Oct 2007 | HKD | 8.5282 | 8.8728 | 8.1406 | 8.8728 | 4.4364 | +0.362 (+4.25%) | 29,468,600 |
8 Oct 2007 | HKD | 8.7005 | 8.735 | 8.4765 | 8.511 | 4.2555 | -0.043 (-0.50%) | 17,636,000 |
5 Oct 2007 | HKD | 8.3559 | 8.6833 | 8.3559 | 8.5541 | 4.2771 | +0.37 (+4.53%) | 23,586,400 |
4 Oct 2007 | HKD | 7.7529 | 8.2698 | 7.5806 | 8.1837 | 4.0918 | +0.379 (+4.86%) | 39,948,800 |
3 Oct 2007 | HKD | 8.4507 | 8.6833 | 7.6065 | 7.8046 | 3.9023 | -0.827 (-9.58%) | 41,417,000 |
2 Oct 2007 | HKD | 8.7867 | 8.8728 | 8.2526 | 8.6316 | 4.3158 | -1.608 (-15.71%) | 41,846,000 |
1 Oct 2007 | HKD | 10.24 | 10.24 | 10.24 | 10.24 | 5.12 | +1.453 (+16.54%) | 0 |
28 Sep 2007 | HKD | 8.9589 | 8.9589 | 8.5282 | 8.7867 | 4.3933 | -0.861 (-8.93%) | 401,364,000 |
27 Sep 2007 | HKD | 8.9762 | 9.8204 | 8.9762 | 9.6481 | 4.824 | -0.672 (-6.51%) | 15,892,000 |
26 Sep 2007 | HKD | 10.32 | 10.32 | 10.32 | 10.32 | 5.16 | +1.464 (+16.54%) | 0 |
25 Sep 2007 | HKD | 8.8039 | 8.9589 | 8.7177 | 8.8556 | 4.4278 | -0.069 (-0.77%) | 3,748,000 |
24 Sep 2007 | HKD | 9.0279 | 9.0279 | 8.7005 | 8.9245 | 4.4623 | +0.155 (+1.77%) | 5,648,672 |
21 Sep 2007 | HKD | 8.735 | 8.9073 | 8.5282 | 8.7694 | 4.3847 | -0.293 (-3.23%) | 9,328,000 |
20 Sep 2007 | HKD | 8.9762 | 9.2174 | 8.8039 | 9.0623 | 4.5312 | -0.017 (-0.19%) | 3,908,000 |
19 Sep 2007 | HKD | 8.9245 | 9.6481 | 8.7005 | 9.0795 | 4.5397 | +0.396 (+4.56%) | 12,992,000 |
18 Sep 2007 | HKD | 8.4852 | 8.8211 | 8.3732 | 8.6833 | 4.3416 | +0.155 (+1.82%) | 4,834,000 |
17 Sep 2007 | HKD | 8.7005 | 8.8556 | 8.4421 | 8.5282 | 4.2641 | -0.172 (-1.98%) | 3,205,000 |
14 Sep 2007 | HKD | 8.1234 | 8.8211 | 8.1234 | 8.7005 | 4.3502 | +0.56 (+6.88%) | 10,712,000 |
13 Sep 2007 | HKD | 8.1234 | 8.2095 | 7.9252 | 8.1406 | 4.0703 | +0.017 (+0.21%) | 3,944,000 |
12 Sep 2007 | HKD | 8.1837 | 8.3473 | 8.0114 | 8.1234 | 4.0617 | +0.181 (+2.28%) | 11,648,910 |
11 Sep 2007 | HKD | 8.2612 | 8.3559 | 7.908 | 7.9425 | 3.9712 | -0.155 (-1.91%) | 10,908,000 |
10 Sep 2007 | HKD | 8.0114 | 8.1837 | 8.0114 | 8.0975 | 4.0488 | -0.422 (-4.95%) | 14,898,000 |
7 Sep 2007 | HKD | 8.6661 | 8.7867 | 8.4852 | 8.5196 | 4.2598 | -0.086 (-1.00%) | 9,230,000 |
6 Sep 2007 | HKD | 8.8556 | 8.8556 | 8.4421 | 8.6058 | 4.3029 | -0.422 (-4.68%) | 16,242,000 |
5 Sep 2007 | HKD | 8.9589 | 9.4586 | 8.9589 | 9.0279 | 4.514 | +0.413 (+4.80%) | 43,162,000 |
4 Sep 2007 | HKD | 8.1837 | 8.7867 | 8.1837 | 8.6144 | 4.3072 | +0.413 (+5.04%) | 25,436,000 |
3 Sep 2007 | HKD | 7.3653 | 8.2181 | 7.3222 | 8.2009 | 4.1005 | +0.818 (+11.09%) | 23,776,000 |
31 Aug 2007 | HKD | 7.2188 | 7.4084 | 7.2188 | 7.3825 | 3.6913 | +0.164 (+2.27%) | 15,212,000 |