Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2007 | HKD | 2 | 2 | 1.9 | 1.95 | 1.6545 | -0.05 (-2.50%) | 5,458,718 |
15 May 2007 | HKD | 1.91 | 2.12 | 1.91 | 2 | 1.697 | +0.13 (+6.95%) | 8,682,612 |
14 May 2007 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.5867 | 0.0 (0.0%) | 0 |
11 May 2007 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.5867 | 0.0 (0.0%) | 0 |
10 May 2007 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.5867 | 0.0 (0.0%) | 0 |
9 May 2007 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.5867 | 0.0 (0.0%) | 0 |
8 May 2007 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.5867 | 0.0 (0.0%) | 0 |
7 May 2007 | HKD | 1.99 | 2 | 1.83 | 1.87 | 1.5867 | -0.13 (-6.50%) | 2,808,818 |
4 May 2007 | HKD | 2.22 | 2.22 | 1.89 | 2 | 1.697 | -0.16 (-7.41%) | 5,905,820 |
3 May 2007 | HKD | 2.3 | 2.34 | 2.15 | 2.16 | 1.8327 | -0.08 (-3.57%) | 6,734,827 |
2 May 2007 | HKD | 1.9 | 2.42 | 1.85 | 2.24 | 1.9006 | +0.32 (+16.67%) | 24,473,078 |
1 May 2007 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 1.6291 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 1.79 | 1.93 | 1.74 | 1.92 | 1.6291 | +0.08 (+4.35%) | 5,888,158 |
27 Apr 2007 | HKD | 1.8 | 1.88 | 1.79 | 1.84 | 1.5612 | +0.05 (+2.79%) | 8,263,246 |
26 Apr 2007 | HKD | 1.6 | 1.8 | 1.55 | 1.79 | 1.5188 | +0.14 (+8.48%) | 12,787,498 |
25 Apr 2007 | HKD | 1.78 | 1.78 | 1.6 | 1.65 | 1.4 | -0.08 (-4.62%) | 2,434,928 |
24 Apr 2007 | HKD | 1.71 | 1.79 | 1.71 | 1.73 | 1.4679 | +0.02 (+1.17%) | 3,081,964 |
23 Apr 2007 | HKD | 1.68 | 1.9 | 1.64 | 1.71 | 1.4509 | +0.03 (+1.79%) | 14,226,298 |
20 Apr 2007 | HKD | 1.48 | 1.68 | 1.45 | 1.68 | 1.4255 | +0.17 (+11.26%) | 17,699,311 |
19 Apr 2007 | HKD | 1.63 | 1.67 | 1.4 | 1.51 | 1.2812 | -0.12 (-7.36%) | 10,341,255 |
18 Apr 2007 | HKD | 1.28 | 1.8 | 1.24 | 1.63 | 1.383 | +0.37 (+29.37%) | 11,520,722 |
17 Apr 2007 | HKD | 1.3 | 1.3 | 1.24 | 1.26 | 1.0691 | -0.01 (-0.79%) | 1,427,485 |
16 Apr 2007 | HKD | 1.2 | 1.36 | 1.2 | 1.27 | 1.0776 | +0.01 (+0.79%) | 2,904,942 |
13 Apr 2007 | HKD | 1.33 | 1.35 | 1.16 | 1.26 | 1.0691 | -0.07 (-5.26%) | 3,377,785 |
12 Apr 2007 | HKD | 1.45 | 1.6 | 1.32 | 1.33 | 1.1285 | -0.1 (-6.99%) | 7,711,627 |
11 Apr 2007 | HKD | 1.19 | 1.75 | 1.18 | 1.43 | 1.2133 | +0.24 (+20.17%) | 18,282,138 |
10 Apr 2007 | HKD | 0.65 | 1.2 | 0.64 | 1.19 | 1.0097 | +0.56 (+88.89%) | 12,490,074 |
9 Apr 2007 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.5345 | 0.0 (0.0%) | 0 |
6 Apr 2007 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.5345 | 0.0 (0.0%) | 0 |
5 Apr 2007 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.5345 | 0.0 (0.0%) | 0 |