Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2007 | HKD | 8.68 | 8.75 | 8.55 | 8.57 | 8.57 | -0.13 (-1.49%) | 9,166,000 |
14 Jun 2007 | HKD | 8.88 | 8.92 | 8.58 | 8.7 | 8.7 | -0.18 (-2.03%) | 6,854,000 |
13 Jun 2007 | HKD | 8.86 | 8.88 | 8.81 | 8.88 | 8.88 | -0.03 (-0.34%) | 5,322,000 |
12 Jun 2007 | HKD | 9.1 | 9.1 | 8.77 | 8.91 | 8.91 | +0.06 (+0.68%) | 3,964,000 |
11 Jun 2007 | HKD | 8.66 | 8.98 | 8.66 | 8.85 | 8.85 | +0.25 (+2.91%) | 3,747,000 |
8 Jun 2007 | HKD | 8.7 | 8.7 | 8.56 | 8.6 | 8.6 | -0.16 (-1.83%) | 5,513,000 |
7 Jun 2007 | HKD | 8.88 | 8.88 | 8.76 | 8.76 | 8.76 | -0.03 (-0.34%) | 12,319,000 |
6 Jun 2007 | HKD | 8.85 | 9.01 | 8.77 | 8.79 | 8.79 | -0.1 (-1.12%) | 10,118,220 |
5 Jun 2007 | HKD | 9.07 | 9.1 | 8.84 | 8.89 | 8.89 | -0.3 (-3.26%) | 5,507,000 |
4 Jun 2007 | HKD | 9.39 | 9.39 | 8.8 | 9.19 | 9.19 | -0.28 (-2.96%) | 5,256,000 |
1 Jun 2007 | HKD | 9.46 | 9.6 | 9.4 | 9.47 | 9.47 | +0.07 (+0.74%) | 5,539,000 |
31 May 2007 | HKD | 9.27 | 9.53 | 9.27 | 9.4 | 9.4 | +0.16 (+1.73%) | 5,044,377 |
30 May 2007 | HKD | 9.45 | 9.56 | 8.95 | 9.24 | 9.24 | -0.36 (-3.75%) | 10,450,000 |
29 May 2007 | HKD | 9.45 | 9.65 | 9.38 | 9.6 | 9.6 | +0.23 (+2.45%) | 4,230,000 |
28 May 2007 | HKD | 9.49 | 9.69 | 9.33 | 9.37 | 9.37 | -0.08 (-0.85%) | 5,832,000 |
25 May 2007 | HKD | 9.9 | 9.9 | 9.3 | 9.45 | 9.45 | -0.07 (-0.74%) | 8,122,000 |
24 May 2007 | HKD | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 9.05 | 9.55 | 9.01 | 9.52 | 9.52 | +0.74 (+8.43%) | 11,948,200 |
22 May 2007 | HKD | 8.71 | 8.8 | 8.7 | 8.78 | 8.78 | +0.02 (+0.23%) | 2,190,000 |
21 May 2007 | HKD | 8.6 | 8.76 | 8.6 | 8.76 | 8.76 | +0.02 (+0.23%) | 3,726,000 |
18 May 2007 | HKD | 8.73 | 8.8 | 8.62 | 8.74 | 8.74 | +0.01 (+0.11%) | 1,438,000 |
17 May 2007 | HKD | 8.75 | 8.78 | 8.6 | 8.73 | 8.73 | -0.02 (-0.23%) | 3,291,000 |
16 May 2007 | HKD | 8.65 | 8.75 | 8.5 | 8.75 | 8.75 | +0.05 (+0.57%) | 4,195,000 |
15 May 2007 | HKD | 8.78 | 8.88 | 8.6 | 8.7 | 8.7 | -0.17 (-1.92%) | 1,795,000 |
14 May 2007 | HKD | 8.9 | 8.9 | 8.75 | 8.87 | 8.87 | +0.13 (+1.49%) | 3,207,500 |
11 May 2007 | HKD | 9 | 9.01 | 8.68 | 8.74 | 8.74 | -0.26 (-2.89%) | 2,720,000 |
10 May 2007 | HKD | 8.94 | 9 | 8.86 | 9 | 9 | +0.08 (+0.90%) | 3,867,000 |
9 May 2007 | HKD | 8.6 | 8.96 | 8.6 | 8.92 | 8.92 | +0.22 (+2.53%) | 8,599,000 |
8 May 2007 | HKD | 8.77 | 8.85 | 8.48 | 8.7 | 8.7 | -0.07 (-0.80%) | 7,814,000 |
7 May 2007 | HKD | 8.82 | 8.82 | 8.62 | 8.77 | 8.77 | -0.01 (-0.11%) | 5,229,000 |