Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2007 | HKD | 3.21 | 3.21 | 3.21 | 3.21 | 6.42 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 3.21 | 3.21 | 3.21 | 3.21 | 6.42 | +5.136 (+400.00%) | 0 |
30 Apr 2007 |
|
|||||||
27 Apr 2007 | HKD | 3.2 | 3.21 | 3.13 | 3.21 | 1.284 | +0.04 (+1.26%) | 10,643,332 |
26 Apr 2007 | HKD | 3.25 | 3.25 | 3.1 | 3.17 | 1.268 | -0.02 (-0.63%) | 11,423,332 |
25 Apr 2007 | HKD | 3.18 | 3.24 | 3.15 | 3.19 | 1.276 | +0.02 (+0.63%) | 12,366,997 |
24 Apr 2007 | HKD | 3.18 | 3.19 | 3.14 | 3.17 | 1.268 | +0.02 (+0.63%) | 7,695,000 |
23 Apr 2007 | HKD | 3.19 | 3.2 | 3.13 | 3.15 | 1.26 | 0.0 (0.0%) | 7,240,000 |
20 Apr 2007 | HKD | 3.1 | 3.2 | 3.1 | 3.15 | 1.26 | +0.07 (+2.27%) | 9,790,000 |
19 Apr 2007 | HKD | 3.07 | 3.1 | 3 | 3.08 | 1.232 | +0.02 (+0.65%) | 8,894,165 |
18 Apr 2007 | HKD | 3.01 | 3.14 | 3.01 | 3.06 | 1.224 | +0.06 (+2%) | 6,979,165 |
17 Apr 2007 | HKD | 3.15 | 3.2 | 2.97 | 3 | 1.2 | -0.14 (-4.46%) | 13,801,665 |
16 Apr 2007 | HKD | 3.28 | 3.3 | 3.12 | 3.14 | 1.256 | -0.12 (-3.68%) | 18,840,000 |
13 Apr 2007 | HKD | 3.17 | 3.27 | 3.13 | 3.26 | 1.304 | +0.14 (+4.49%) | 26,275,000 |
12 Apr 2007 | HKD | 3.12 | 3.15 | 3.08 | 3.12 | 1.248 | +0.05 (+1.63%) | 17,055,000 |
11 Apr 2007 | HKD | 2.93 | 3.19 | 2.92 | 3.07 | 1.228 | +0.18 (+6.23%) | 47,858,324 |
10 Apr 2007 | HKD | 2.96 | 2.98 | 2.83 | 2.89 | 1.156 | +0.12 (+4.33%) | 27,807,500 |
9 Apr 2007 | HKD | 2.77 | 2.77 | 2.77 | 2.77 | 1.108 | 0.0 (0.0%) | 0 |
6 Apr 2007 | HKD | 2.77 | 2.77 | 2.77 | 2.77 | 1.108 | 0.0 (0.0%) | 0 |
5 Apr 2007 | HKD | 2.77 | 2.77 | 2.77 | 2.77 | 1.108 | 0.0 (0.0%) | 0 |
4 Apr 2007 | HKD | 2.9 | 2.93 | 2.76 | 2.77 | 1.108 | -0.09 (-3.15%) | 15,053,332 |
3 Apr 2007 | HKD | 2.95 | 2.96 | 2.81 | 2.86 | 1.144 | -0.02 (-0.69%) | 96,589,149 |
2 Apr 2007 | HKD | 2.44 | 2.95 | 2.44 | 2.88 | 1.152 | +0.62 (+27.43%) | 649,373,740 |
30 Mar 2007 | HKD | 2.26 | 2.26 | 2.26 | 2.26 | 0.904 | 0.0 (0.0%) | 0 |
29 Mar 2007 | HKD | 2.28 | 2.32 | 2.2 | 2.26 | 0.904 | +0.09 (+4.15%) | 14,959,582 |
28 Mar 2007 | HKD | 2.01 | 2.21 | 2 | 2.17 | 0.868 | +0.18 (+9.05%) | 14,632,832 |
27 Mar 2007 | HKD | 1.9 | 2.02 | 1.9 | 1.99 | 0.796 | +0.11 (+5.85%) | 7,710,000 |
26 Mar 2007 | HKD | 1.87 | 1.9 | 1.84 | 1.88 | 0.752 | +0.01 (+0.53%) | 1,445,000 |
23 Mar 2007 | HKD | 1.89 | 1.9 | 1.85 | 1.87 | 0.748 | -0.02 (-1.06%) | 740,000 |
22 Mar 2007 | HKD | 1.94 | 1.94 | 1.88 | 1.89 | 0.756 | -0.03 (-1.56%) | 870,000 |
21 Mar 2007 | HKD | 1.97 | 1.97 | 1.9 | 1.92 | 0.768 | -0.05 (-2.54%) | 1,295,000 |