Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2007 | HKD | 3.41 | 3.43 | 3.41 | 3.41 | 3.41 | -0.02 (-0.58%) | 108,000 |
10 Oct 2007 | HKD | 3.43 | 3.45 | 3.43 | 3.43 | 3.43 | -0.02 (-0.58%) | 148,000 |
9 Oct 2007 | HKD | 3.48 | 3.5 | 3.45 | 3.45 | 3.45 | -0.03 (-0.86%) | 144,000 |
8 Oct 2007 | HKD | 3.49 | 3.49 | 3.48 | 3.48 | 3.48 | -0.01 (-0.29%) | 28,000 |
5 Oct 2007 | HKD | 3.5 | 3.55 | 3.49 | 3.49 | 3.49 | +0.18 (+5.44%) | 88,000 |
4 Oct 2007 | HKD | 3.45 | 3.47 | 3.31 | 3.31 | 3.31 | -0.19 (-5.43%) | 256,000 |
3 Oct 2007 | HKD | 3.64 | 3.64 | 3.5 | 3.5 | 3.5 | -0.15 (-4.11%) | 236,000 |
2 Oct 2007 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 208,000 |
1 Oct 2007 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | +0.03 (+0.83%) | 168,000 |
27 Sep 2007 | HKD | 3.62 | 3.69 | 3.62 | 3.62 | 3.62 | +0.02 (+0.56%) | 204,000 |
26 Sep 2007 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 3.65 | 3.65 | 3.6 | 3.6 | 3.6 | -0.03 (-0.83%) | 264,000 |
24 Sep 2007 | HKD | 3.65 | 3.65 | 3.63 | 3.63 | 3.63 | -0.02 (-0.55%) | 224,000 |
21 Sep 2007 | HKD | 3.7 | 3.72 | 3.65 | 3.65 | 3.65 | -0.05 (-1.35%) | 204,000 |
20 Sep 2007 | HKD | 3.78 | 3.78 | 3.7 | 3.7 | 3.7 | -0.06 (-1.60%) | 104,000 |
19 Sep 2007 | HKD | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | +0.16 (+4.44%) | 44,000 |
18 Sep 2007 | HKD | 3.79 | 3.79 | 3.6 | 3.6 | 3.6 | -0.2 (-5.26%) | 191,500 |
17 Sep 2007 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 228,000 |
14 Sep 2007 | HKD | 3.89 | 3.89 | 3.85 | 3.85 | 3.85 | +0.04 (+1.05%) | 100,000 |
13 Sep 2007 | HKD | 3.81 | 4 | 3.81 | 3.81 | 3.81 | +0.08 (+2.14%) | 84,000 |
12 Sep 2007 | HKD | 3.8 | 3.8 | 3.73 | 3.73 | 3.73 | -0.07 (-1.84%) | 196,000 |
11 Sep 2007 | HKD | 3.8 | 3.93 | 3.8 | 3.8 | 3.8 | +0.07 (+1.88%) | 96,000 |
10 Sep 2007 | HKD | 3.9 | 3.93 | 3.73 | 3.73 | 3.73 | -0.27 (-6.75%) | 192,000 |
7 Sep 2007 | HKD | 4 | 4 | 4 | 4 | 4 | +0.15 (+3.90%) | 36,000 |
6 Sep 2007 | HKD | 3.9 | 3.9 | 3.85 | 3.85 | 3.85 | -0.15 (-3.75%) | 108,000 |
5 Sep 2007 | HKD | 4 | 4 | 4 | 4 | 4 | +0.1 (+2.56%) | 68,000 |
4 Sep 2007 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 112,000 |
3 Sep 2007 | HKD | 3.97 | 3.98 | 3.9 | 3.9 | 3.9 | +0.16 (+4.28%) | 120,000 |
31 Aug 2007 | HKD | 3.85 | 3.9 | 3.74 | 3.74 | 3.74 | -0.11 (-2.86%) | 184,000 |