Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2007 | HKD | 3.9 | 3.9 | 3.85 | 3.85 | 3.85 | -0.05 (-1.28%) | 44,000 |
29 Aug 2007 | HKD | 3.98 | 3.98 | 3.9 | 3.9 | 3.9 | -0.2 (-4.88%) | 108,000 |
28 Aug 2007 | HKD | 4.1 | 4.2 | 4.1 | 4.1 | 4.1 | -0.03 (-0.73%) | 96,000 |
27 Aug 2007 | HKD | 4.13 | 4.2 | 4.13 | 4.13 | 4.13 | +0.15 (+3.77%) | 208,000 |
24 Aug 2007 | HKD | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | +0.13 (+3.38%) | 108,000 |
23 Aug 2007 | HKD | 4 | 4 | 3.85 | 3.85 | 3.85 | -0.02 (-0.52%) | 156,000 |
22 Aug 2007 | HKD | 3.87 | 3.9 | 3.87 | 3.87 | 3.87 | +0.27 (+7.50%) | 608,000 |
21 Aug 2007 | HKD | 4.9 | 4.9 | 3.6 | 3.6 | 3.6 | +0.64 (+21.62%) | 288,000 |
20 Aug 2007 | HKD | 3 | 5.4 | 2.96 | 2.96 | 2.96 | +0.07 (+2.42%) | 484,000 |
17 Aug 2007 | HKD | 3.1 | 3.1 | 2.89 | 2.89 | 2.89 | -0.21 (-6.77%) | 888,000 |
16 Aug 2007 | HKD | 3.29 | 3.4 | 3.1 | 3.1 | 3.1 | -0.19 (-5.78%) | 580,000 |
15 Aug 2007 | HKD | 3.4 | 3.6 | 3.29 | 3.29 | 3.29 | +0.06 (+1.86%) | 256,000 |
14 Aug 2007 | HKD | 3.32 | 3.35 | 3.23 | 3.23 | 3.23 | -0.07 (-2.12%) | 400,000 |
13 Aug 2007 | HKD | 3.3 | 3.49 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 476,000 |
10 Aug 2007 | HKD | 3.42 | 3.42 | 3.3 | 3.3 | 3.3 | -0.18 (-5.17%) | 736,000 |
9 Aug 2007 | HKD | 3.66 | 3.68 | 3.48 | 3.48 | 3.48 | -0.2 (-5.43%) | 880,000 |
8 Aug 2007 | HKD | 3.68 | 3.75 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 128,000 |
7 Aug 2007 | HKD | 3.68 | 3.8 | 3.68 | 3.68 | 3.68 | +0.06 (+1.66%) | 124,000 |
6 Aug 2007 | HKD | 3.8 | 3.8 | 3.62 | 3.62 | 3.62 | -0.23 (-5.97%) | 484,000 |
3 Aug 2007 | HKD | 3.92 | 3.92 | 3.85 | 3.85 | 3.85 | -0.07 (-1.79%) | 204,000 |
2 Aug 2007 | HKD | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | +0.01 (+0.26%) | 364,000 |
1 Aug 2007 | HKD | 4.05 | 4.05 | 3.91 | 3.91 | 3.91 | -0.05 (-1.26%) | 444,000 |
31 Jul 2007 | HKD | 3.97 | 4.03 | 3.96 | 3.96 | 3.96 | 0.0 (0.0%) | 356,000 |
30 Jul 2007 | HKD | 4 | 4.03 | 3.96 | 3.96 | 3.96 | -0.04 (-1%) | 372,000 |
27 Jul 2007 | HKD | 4 | 4.14 | 4 | 4 | 4 | +0.02 (+0.50%) | 598,907 |
26 Jul 2007 | HKD | 4 | 4.2 | 3.98 | 3.98 | 3.98 | +0.26 (+6.99%) | 460,000 |
25 Jul 2007 | HKD | 3.72 | 4.1 | 3.72 | 3.72 | 3.72 | +0.34 (+10.06%) | 628,000 |
24 Jul 2007 | HKD | 3.41 | 3.5 | 3.38 | 3.38 | 3.38 | +0.13 (+4%) | 720,000 |
23 Jul 2007 | HKD | 3.3 | 3.3 | 3.25 | 3.25 | 3.25 | -0.05 (-1.52%) | 464,000 |
20 Jul 2007 | HKD | 3.3 | 3.4 | 3.3 | 3.3 | 3.3 | +0.03 (+0.92%) | 392,000 |