Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2007 | HKD | 0.39 | 0.39 | 0.35 | 0.37 | 0.3311 | -0.02 (-5.13%) | 4,631,202 |
1 Aug 2007 | HKD | 0.415 | 0.415 | 0.375 | 0.39 | 0.349 | -0.025 (-6.02%) | 4,908,359 |
31 Jul 2007 | HKD | 0.4 | 0.425 | 0.4 | 0.415 | 0.3713 | +0.015 (+3.75%) | 2,928,029 |
30 Jul 2007 | HKD | 0.385 | 0.4 | 0.385 | 0.4 | 0.3579 | 0.0 (0.0%) | 1,139,920 |
27 Jul 2007 | HKD | 0.41 | 0.41 | 0.39 | 0.4 | 0.3579 | -0.02 (-4.76%) | 5,847,117 |
26 Jul 2007 | HKD | 0.4301 | 0.44 | 0.41 | 0.42 | 0.3758 | +0.01 (+2.44%) | 6,271,792 |
25 Jul 2007 | HKD | 0.41 | 0.42 | 0.405 | 0.41 | 0.3669 | 0.0 (0.0%) | 1,403,666 |
24 Jul 2007 | HKD | 0.42 | 0.42 | 0.41 | 0.41 | 0.3669 | -0.005 (-1.20%) | 2,051,855 |
23 Jul 2007 | HKD | 0.415 | 0.42 | 0.41 | 0.415 | 0.3713 | -0.005 (-1.19%) | 1,251,676 |
20 Jul 2007 | HKD | 0.42 | 0.425 | 0.405 | 0.42 | 0.3758 | 0.0 (0.0%) | 1,211,444 |
19 Jul 2007 | HKD | 0.425 | 0.4301 | 0.42 | 0.42 | 0.3758 | -0.015 (-3.45%) | 2,668,753 |
18 Jul 2007 | HKD | 0.44 | 0.44 | 0.425 | 0.435 | 0.3892 | -0.015 (-3.33%) | 5,015,646 |
17 Jul 2007 | HKD | 0.44 | 0.47 | 0.4301 | 0.45 | 0.4027 | +0.01 (+2.27%) | 9,812,248 |
16 Jul 2007 | HKD | 0.405 | 0.45 | 0.4 | 0.44 | 0.3937 | +0.035 (+8.64%) | 17,311,131 |
13 Jul 2007 | HKD | 0.41 | 0.41 | 0.395 | 0.405 | 0.3624 | +0.005 (+1.25%) | 7,349,128 |
12 Jul 2007 | HKD | 0.39 | 0.405 | 0.375 | 0.4 | 0.3579 | +0.01 (+2.56%) | 6,079,571 |
11 Jul 2007 | HKD | 0.375 | 0.39 | 0.375 | 0.39 | 0.349 | 0.0 (0.0%) | 1,689,763 |
10 Jul 2007 | HKD | 0.41 | 0.41 | 0.38 | 0.39 | 0.349 | -0.01 (-2.50%) | 2,217,255 |
9 Jul 2007 | HKD | 0.375 | 0.405 | 0.375 | 0.4 | 0.3579 | +0.03 (+8.11%) | 8,520,340 |
6 Jul 2007 | HKD | 0.375 | 0.385 | 0.3649 | 0.37 | 0.3311 | -0.005 (-1.33%) | 2,177,023 |
5 Jul 2007 | HKD | 0.37 | 0.38 | 0.37 | 0.375 | 0.3356 | -0.005 (-1.32%) | 2,968,261 |
4 Jul 2007 | HKD | 0.36 | 0.38 | 0.355 | 0.38 | 0.34 | +0.025 (+7.04%) | 3,375,056 |
3 Jul 2007 | HKD | 0.3649 | 0.38 | 0.35 | 0.355 | 0.3177 | -0.01 (-2.71%) | 7,344,658 |
2 Jul 2007 | HKD | 0.3649 | 0.3649 | 0.3649 | 0.3649 | 0.3265 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 0.3649 | 0.3649 | 0.345 | 0.3649 | 0.3265 | -0.005 (-1.38%) | 12,454,179 |
28 Jun 2007 | HKD | 0.39 | 0.395 | 0.3649 | 0.37 | 0.3311 | -0.015 (-3.90%) | 6,343,317 |
27 Jun 2007 | HKD | 0.405 | 0.405 | 0.385 | 0.385 | 0.3445 | -0.015 (-3.75%) | 7,000,447 |
26 Jun 2007 | HKD | 0.4 | 0.405 | 0.395 | 0.4 | 0.3579 | 0.0 (0.0%) | 2,261,958 |
25 Jun 2007 | HKD | 0.4 | 0.41 | 0.39 | 0.4 | 0.3579 | -0.005 (-1.23%) | 2,860,974 |
22 Jun 2007 | HKD | 0.42 | 0.42 | 0.4 | 0.405 | 0.3624 | -0.015 (-3.57%) | 2,463,120 |