Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2007 | HKD | 0.435 | 0.495 | 0.435 | 0.45 | 0.4361 | +0.015 (+3.45%) | 154,000 |
22 Nov 2007 | HKD | 0.415 | 0.435 | 0.415 | 0.435 | 0.4216 | -0.025 (-5.43%) | 424,000 |
21 Nov 2007 | HKD | 0.45 | 0.46 | 0.435 | 0.46 | 0.4458 | -0.015 (-3.16%) | 194,000 |
20 Nov 2007 | HKD | 0.415 | 0.475 | 0.415 | 0.475 | 0.4604 | -0.02 (-4.04%) | 294,000 |
19 Nov 2007 | HKD | 0.47 | 0.495 | 0.47 | 0.495 | 0.4797 | +0.05 (+11.24%) | 158,000 |
16 Nov 2007 | HKD | 0.46 | 0.475 | 0.445 | 0.445 | 0.4313 | -0.055 (-11%) | 818,000 |
15 Nov 2007 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.4846 | 0.0 (0.0%) | 0 |
14 Nov 2007 | HKD | 0.5 | 0.51 | 0.48 | 0.5 | 0.4846 | +0.015 (+3.09%) | 308,000 |
13 Nov 2007 | HKD | 0.46 | 0.5 | 0.45 | 0.485 | 0.4701 | -0.015 (-3%) | 1,482,000 |
12 Nov 2007 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.4846 | -0.04 (-7.41%) | 1,488,000 |
9 Nov 2007 | HKD | 0.52 | 0.55 | 0.52 | 0.54 | 0.5234 | -0.01 (-1.82%) | 182,000 |
8 Nov 2007 | HKD | 0.57 | 0.57 | 0.52 | 0.55 | 0.533 | -0.01 (-1.79%) | 2,636,000 |
7 Nov 2007 | HKD | 0.55 | 0.56 | 0.53 | 0.56 | 0.5427 | -0.01 (-1.75%) | 2,176,000 |
6 Nov 2007 | HKD | 0.55 | 0.57 | 0.5 | 0.57 | 0.5524 | +0.05 (+9.62%) | 4,600,000 |
5 Nov 2007 | HKD | 0.6 | 0.6 | 0.52 | 0.52 | 0.504 | -0.03 (-5.45%) | 1,218,000 |
2 Nov 2007 | HKD | 0.5 | 0.57 | 0.5 | 0.55 | 0.533 | 0.0 (0.0%) | 2,318,000 |
1 Nov 2007 | HKD | 0.61 | 0.62 | 0.53 | 0.55 | 0.533 | -0.05 (-8.33%) | 3,880,000 |
31 Oct 2007 | HKD | 0.59 | 0.61 | 0.51 | 0.6 | 0.5815 | +0.06 (+11.11%) | 6,194,000 |
30 Oct 2007 | HKD | 0.66 | 0.75 | 0.53 | 0.54 | 0.5234 | -0.1 (-15.63%) | 39,380,000 |
29 Oct 2007 | HKD | 0.5 | 0.68 | 0.47 | 0.64 | 0.6203 | +0.18 (+39.13%) | 20,440,000 |
26 Oct 2007 | HKD | 0.4 | 0.465 | 0.4 | 0.46 | 0.4458 | +0.025 (+5.75%) | 1,000,000 |
25 Oct 2007 | HKD | 0.43 | 0.435 | 0.4 | 0.435 | 0.4216 | -0.015 (-3.33%) | 1,754,000 |
24 Oct 2007 | HKD | 0.42 | 0.45 | 0.42 | 0.45 | 0.4361 | 0.0 (0.0%) | 2,652,000 |
23 Oct 2007 | HKD | 0.45 | 0.47 | 0.45 | 0.45 | 0.4361 | -0.02 (-4.26%) | 406,000 |
22 Oct 2007 | HKD | 0.48 | 0.48 | 0.4 | 0.47 | 0.4555 | -0.01 (-2.08%) | 368,000 |
19 Oct 2007 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.4652 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 0.46 | 0.5 | 0.46 | 0.48 | 0.4652 | +0.005 (+1.05%) | 1,186,000 |
17 Oct 2007 | HKD | 0.455 | 0.48 | 0.455 | 0.475 | 0.4604 | -0.01 (-2.06%) | 444,000 |
16 Oct 2007 | HKD | 0.455 | 0.485 | 0.455 | 0.485 | 0.4701 | +0.02 (+4.30%) | 1,498,000 |
15 Oct 2007 | HKD | 0.485 | 0.485 | 0.46 | 0.465 | 0.4507 | -0.02 (-4.12%) | 378,000 |