Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2007 | HKD | 0.465 | 0.485 | 0.46 | 0.485 | 0.4701 | +0.02 (+4.30%) | 1,966,000 |
11 Oct 2007 | HKD | 0.445 | 0.47 | 0.445 | 0.465 | 0.4507 | +0.01 (+2.20%) | 760,000 |
10 Oct 2007 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.441 | -0.02 (-4.21%) | 242,000 |
9 Oct 2007 | HKD | 0.465 | 0.48 | 0.45 | 0.475 | 0.4604 | +0.01 (+2.15%) | 644,000 |
8 Oct 2007 | HKD | 0.49 | 0.495 | 0.455 | 0.465 | 0.4507 | -0.02 (-4.12%) | 984,000 |
5 Oct 2007 | HKD | 0.51 | 0.51 | 0.45 | 0.485 | 0.4701 | -0.015 (-3%) | 3,336,000 |
4 Oct 2007 | HKD | 0.44 | 0.54 | 0.44 | 0.5 | 0.4846 | +0.04 (+8.70%) | 3,354,000 |
3 Oct 2007 | HKD | 0.44 | 0.47 | 0.44 | 0.46 | 0.4458 | -0.01 (-2.13%) | 1,994,000 |
2 Oct 2007 | HKD | 0.475 | 0.5 | 0.465 | 0.47 | 0.4555 | -0.005 (-1.05%) | 1,468,000 |
1 Oct 2007 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.4604 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 0.46 | 0.475 | 0.46 | 0.475 | 0.4604 | +0.015 (+3.26%) | 1,264,000 |
27 Sep 2007 | HKD | 0.47 | 0.485 | 0.45 | 0.46 | 0.4458 | -0.035 (-7.07%) | 2,016,000 |
26 Sep 2007 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.4797 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 0.48 | 0.495 | 0.48 | 0.495 | 0.4797 | -0.005 (-1%) | 494,000 |
24 Sep 2007 | HKD | 0.57 | 0.57 | 0.47 | 0.5 | 0.4846 | -0.02 (-3.85%) | 2,124,000 |
21 Sep 2007 | HKD | 0.52 | 0.57 | 0.52 | 0.52 | 0.504 | -0.05 (-8.77%) | 958,000 |
20 Sep 2007 | HKD | 0.6 | 0.6 | 0.57 | 0.57 | 0.5524 | -0.04 (-6.56%) | 402,000 |
19 Sep 2007 | HKD | 0.59 | 0.63 | 0.54 | 0.61 | 0.5912 | +0.03 (+5.17%) | 2,584,000 |
18 Sep 2007 | HKD | 0.64 | 0.65 | 0.56 | 0.58 | 0.5621 | -0.04 (-6.45%) | 6,834,000 |
17 Sep 2007 | HKD | 0.54 | 0.67 | 0.51 | 0.62 | 0.6009 | +0.1 (+19.23%) | 15,848,000 |
14 Sep 2007 | HKD | 0.48 | 0.53 | 0.48 | 0.52 | 0.504 | +0.05 (+10.64%) | 1,614,000 |
13 Sep 2007 | HKD | 0.5 | 0.54 | 0.47 | 0.47 | 0.4555 | -0.025 (-5.05%) | 782,000 |
12 Sep 2007 | HKD | 0.52 | 0.52 | 0.485 | 0.495 | 0.4797 | -0.025 (-4.81%) | 758,000 |
11 Sep 2007 | HKD | 0.52 | 0.53 | 0.5 | 0.52 | 0.504 | 0.0 (0.0%) | 1,932,000 |
10 Sep 2007 | HKD | 0.57 | 0.57 | 0.52 | 0.52 | 0.504 | -0.02 (-3.70%) | 2,982,000 |
7 Sep 2007 | HKD | 0.56 | 0.57 | 0.54 | 0.54 | 0.5234 | -0.04 (-6.90%) | 2,390,000 |
6 Sep 2007 | HKD | 0.58 | 0.58 | 0.55 | 0.58 | 0.5621 | +0.01 (+1.75%) | 1,854,000 |
5 Sep 2007 | HKD | 0.56 | 0.57 | 0.54 | 0.57 | 0.5524 | +0.01 (+1.79%) | 2,972,000 |
4 Sep 2007 | HKD | 0.57 | 0.61 | 0.56 | 0.56 | 0.5427 | -0.05 (-8.20%) | 962,000 |
3 Sep 2007 | HKD | 0.64 | 0.64 | 0.57 | 0.61 | 0.5912 | -0.01 (-1.61%) | 4,464,000 |