| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2007 | HKD | 2.9 | 3.03 | 2.8 | 2.9 | 2.9 | -0.1 (-3.33%) | 594,000 |
| 26 Jul 2007 | HKD | 3.8 | 3.8 | 2.86 | 3 | 3 | +0.08 (+2.74%) | 4,440,000 |
| 26 Jul 2007 |
|
|||||||
| 25 Jul 2007 | HKD | 8.44 | 8.6 | 7.15 | 8.6 | 2.92 | +1.65 (+23.74%) | 11,179,709 |
| 24 Jul 2007 | HKD | 7.4 | 7.4 | 6.89 | 6.95 | 2.3598 | -0.36 (-4.92%) | 3,171,987 |
| 23 Jul 2007 | HKD | 5.8 | 7.55 | 5.72 | 7.31 | 2.482 | +1.63 (+28.70%) | 6,991,920 |
| 20 Jul 2007 | HKD | 5.8 | 5.8 | 5.67 | 5.68 | 1.9286 | -0.1 (-1.73%) | 2,450,824 |
| 19 Jul 2007 | HKD | 5.61 | 5.89 | 5.61 | 5.78 | 1.9625 | +0.18 (+3.21%) | 2,403,288 |
| 18 Jul 2007 | HKD | 5.9 | 5.9 | 5.5 | 5.6 | 1.9014 | -0.41 (-6.82%) | 2,509,905 |
| 17 Jul 2007 | HKD | 6.2 | 6.4 | 6.01 | 6.01 | 2.0406 | -0.19 (-3.06%) | 4,741,929 |
| 16 Jul 2007 | HKD | 5.79 | 6.7 | 5.72 | 6.2 | 2.1051 | +0.6 (+10.71%) | 7,757,744 |
| 13 Jul 2007 | HKD | 5.25 | 5.65 | 5.2 | 5.6 | 1.9014 | +0.3 (+5.66%) | 1,178,460 |
| 12 Jul 2007 | HKD | 5.4 | 5.4 | 5.3 | 5.3 | 1.7995 | -0.2 (-3.64%) | 394,658 |
| 11 Jul 2007 | HKD | 5.5 | 5.5 | 5.36 | 5.5 | 1.8674 | -0.37 (-6.30%) | 901,304 |
| 10 Jul 2007 | HKD | 6.02 | 6.05 | 5.65 | 5.87 | 1.9931 | -0.18 (-2.98%) | 1,278,220 |
| 9 Jul 2007 | HKD | 6 | 6.1 | 5.75 | 6.05 | 2.0542 | +0.15 (+2.54%) | 1,625,754 |
| 6 Jul 2007 | HKD | 5.8 | 5.9 | 5.7 | 5.9 | 2.0033 | +0.1 (+1.72%) | 736,302 |
| 5 Jul 2007 | HKD | 5.75 | 5.8 | 5.45 | 5.8 | 1.9693 | +0.05 (+0.87%) | 318,082 |
| 4 Jul 2007 | HKD | 5.75 | 5.75 | 5.75 | 5.75 | 1.9523 | 0.0 (0.0%) | 23,562 |
| 3 Jul 2007 | HKD | 5.75 | 5.75 | 5.75 | 5.75 | 1.9523 | 0.0 (0.0%) | 0 |
| 2 Jul 2007 | HKD | 5.75 | 5.75 | 5.75 | 5.75 | 1.9523 | 0.0 (0.0%) | 0 |
| 29 Jun 2007 | HKD | 6.3 | 6.3 | 5.71 | 5.75 | 1.9523 | -0.15 (-2.54%) | 983,699 |
| 28 Jun 2007 | HKD | 6.5 | 6.5 | 5.9 | 5.9 | 2.0033 | -0.58 (-8.95%) | 2,509,316 |
| 27 Jun 2007 | HKD | 8.45 | 8.45 | 6.4 | 6.48 | 2.2002 | -0.42 (-6.09%) | 1,584,521 |
| 26 Jun 2007 | HKD | 7.4 | 7.4 | 6.4 | 6.9 | 2.3428 | -0.49 (-6.63%) | 4,117,398 |
| 25 Jun 2007 | HKD | 7.9 | 8.1 | 7.1 | 7.39 | 2.5092 | +0.49 (+7.10%) | 3,292,858 |
| 22 Jun 2007 | HKD | 7.25 | 7.49 | 6.85 | 6.9 | 2.3428 | -0.35 (-4.83%) | 1,755,343 |
| 21 Jun 2007 | HKD | 5 | 7.9 | 5 | 7.25 | 2.4616 | +2.13 (+41.60%) | 2,309,336 |
| 20 Jun 2007 | HKD | 5.02 | 5.12 | 5.02 | 5.12 | 1.7384 | -0.03 (-0.58%) | 64,795 |
| 19 Jun 2007 | HKD | 5.15 | 5.15 | 5.15 | 5.15 | 1.7486 | 0.0 (0.0%) | 0 |
| 18 Jun 2007 | HKD | 5 | 5.15 | 5 | 5.15 | 1.7486 | +0.15 (+3%) | 35,342 |
