Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2007 | HKD | 7.41 | 7.63 | 7.4 | 7.51 | 7.2854 | +0.07 (+0.94%) | 445,098,032 |
10 Oct 2007 | HKD | 7.41 | 7.49 | 7.32 | 7.44 | 7.2174 | +0.11 (+1.50%) | 515,018,048 |
9 Oct 2007 | HKD | 7.2 | 7.35 | 7.14 | 7.33 | 7.1107 | +0.04 (+0.55%) | 273,884,512 |
8 Oct 2007 | HKD | 7.28 | 7.4 | 7.19 | 7.29 | 7.0719 | +0.17 (+2.39%) | 480,204,885 |
5 Oct 2007 | HKD | 7.1 | 7.13 | 7.02 | 7.12 | 6.907 | +0.12 (+1.71%) | 356,094,409 |
4 Oct 2007 | HKD | 7.12 | 7.2 | 6.93 | 7 | 6.7906 | -0.23 (-3.18%) | 411,175,189 |
3 Oct 2007 | HKD | 7.28 | 7.5 | 7.07 | 7.23 | 7.0137 | -0.02 (-0.28%) | 644,060,557 |
2 Oct 2007 | HKD | 7.37 | 7.38 | 7.19 | 7.25 | 7.0331 | +0.16 (+2.26%) | 468,802,488 |
1 Oct 2007 | HKD | 7.09 | 7.09 | 7.09 | 7.09 | 6.8779 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 7.08 | 7.15 | 6.98 | 7.09 | 6.8779 | -0.02 (-0.28%) | 386,349,086 |
27 Sep 2007 | HKD | 7.18 | 7.23 | 7.06 | 7.11 | 6.8973 | +0.01 (+0.14%) | 474,222,204 |
26 Sep 2007 | HKD | 7.1 | 7.1 | 7.1 | 7.1 | 6.8876 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 7.49 | 7.49 | 7.05 | 7.1 | 6.8876 | -0.54 (-7.07%) | 680,884,396 |
24 Sep 2007 | HKD | 7.47 | 7.68 | 7.4 | 7.64 | 7.4115 | +0.19 (+2.55%) | 463,115,850 |
21 Sep 2007 | HKD | 7.35 | 7.47 | 7.29 | 7.45 | 7.2271 | +0.09 (+1.22%) | 317,898,528 |
20 Sep 2007 | HKD | 7.12 | 7.42 | 7.11 | 7.36 | 7.1398 | +0.24 (+3.37%) | 469,492,117 |
19 Sep 2007 | HKD | 7.15 | 7.15 | 7.04 | 7.12 | 6.907 | +0.28 (+4.09%) | 485,400,040 |
18 Sep 2007 | HKD | 6.8 | 6.86 | 6.76 | 6.84 | 6.6354 | -0.03 (-0.44%) | 219,146,823 |
17 Sep 2007 | HKD | 6.98 | 7.01 | 6.85 | 6.87 | 6.6645 | -0.12 (-1.72%) | 225,063,530 |
14 Sep 2007 | HKD | 6.87 | 7.03 | 6.87 | 6.99 | 6.7809 | +0.13 (+1.90%) | 335,821,960 |
13 Sep 2007 | HKD | 6.85 | 6.88 | 6.8 | 6.86 | 6.6548 | +0.04 (+0.59%) | 161,574,030 |
12 Sep 2007 | HKD | 6.9 | 6.91 | 6.76 | 6.82 | 6.616 | -0.01 (-0.15%) | 211,609,255 |
11 Sep 2007 | HKD | 6.86 | 6.93 | 6.72 | 6.83 | 6.6257 | -0.03 (-0.44%) | 281,253,989 |
10 Sep 2007 | HKD | 6.78 | 6.91 | 6.75 | 6.86 | 6.6548 | -0.08 (-1.15%) | 340,778,573 |
7 Sep 2007 | HKD | 6.84 | 6.95 | 6.69 | 6.94 | 6.7324 | +0.1 (+1.46%) | 487,676,125 |
6 Sep 2007 | HKD | 6.6 | 6.85 | 6.6 | 6.84 | 6.6354 | +0.19 (+2.86%) | 382,170,111 |
5 Sep 2007 | HKD | 6.75 | 6.79 | 6.57 | 6.65 | 6.4511 | 0.0 (0.0%) | 351,175,970 |
4 Sep 2007 | HKD | 6.65 | 6.82 | 6.59 | 6.65 | 6.4511 | +0.14 (+2.15%) | 545,058,247 |
3 Sep 2007 | HKD | 6.35 | 6.54 | 6.3 | 6.51 | 6.3153 | -0.02 (-0.31%) | 381,614,683 |
31 Aug 2007 | HKD | 6.31 | 6.64 | 6.26 | 6.53 | 6.3347 | +0.26 (+4.15%) | 748,321,612 |