Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2007 | HKD | 0.67 | 0.72 | 0.64 | 0.65 | 0.65 | -0.03 (-4.41%) | 7,906,000 |
18 Jul 2007 | HKD | 0.6 | 0.71 | 0.6 | 0.68 | 0.68 | +0.05 (+7.94%) | 5,610,300 |
17 Jul 2007 | HKD | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | -0.01 (-1.56%) | 1,240,000 |
16 Jul 2007 | HKD | 0.63 | 0.66 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 5,036,000 |
13 Jul 2007 | HKD | 0.61 | 0.64 | 0.58 | 0.63 | 0.63 | +0.03 (+5%) | 3,674,000 |
12 Jul 2007 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,170,000 |
11 Jul 2007 | HKD | 0.6 | 0.62 | 0.59 | 0.61 | 0.61 | -0.02 (-3.17%) | 1,654,000 |
10 Jul 2007 | HKD | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | -0.03 (-4.55%) | 1,920,000 |
9 Jul 2007 | HKD | 0.65 | 0.66 | 0.61 | 0.66 | 0.66 | +0.03 (+4.76%) | 7,418,000 |
6 Jul 2007 | HKD | 0.52 | 0.63 | 0.52 | 0.63 | 0.63 | +0.08 (+14.55%) | 6,908,000 |
5 Jul 2007 | HKD | 0.55 | 0.56 | 0.52 | 0.55 | 0.55 | -0.03 (-5.17%) | 1,286,000 |
4 Jul 2007 | HKD | 0.5 | 0.58 | 0.5 | 0.58 | 0.58 | +0.03 (+5.45%) | 3,731,700 |
3 Jul 2007 | HKD | 0.6 | 0.6 | 0.49 | 0.55 | 0.55 | -0.04 (-6.78%) | 7,420,000 |
2 Jul 2007 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 0.61 | 0.61 | 0.57 | 0.59 | 0.59 | -0.02 (-3.28%) | 3,628,000 |
28 Jun 2007 | HKD | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | -0.01 (-1.61%) | 1,982,000 |
27 Jun 2007 | HKD | 0.61 | 0.66 | 0.6 | 0.62 | 0.62 | -0.02 (-3.13%) | 6,584,000 |
26 Jun 2007 | HKD | 0.6 | 0.64 | 0.59 | 0.64 | 0.64 | +0.03 (+4.92%) | 6,002,000 |
25 Jun 2007 | HKD | 0.62 | 0.63 | 0.6 | 0.61 | 0.61 | -0.03 (-4.69%) | 5,856,000 |
22 Jun 2007 | HKD | 0.66 | 0.66 | 0.61 | 0.64 | 0.64 | -0.02 (-3.03%) | 4,166,000 |
21 Jun 2007 | HKD | 0.68 | 0.7 | 0.66 | 0.66 | 0.66 | -0.03 (-4.35%) | 3,370,000 |
20 Jun 2007 | HKD | 0.7 | 0.73 | 0.66 | 0.69 | 0.69 | -0.02 (-2.82%) | 6,950,000 |
19 Jun 2007 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 0.74 | 0.8 | 0.69 | 0.71 | 0.71 | +0.07 (+10.94%) | 39,880,000 |
15 Jun 2007 | HKD | 0.62 | 0.66 | 0.61 | 0.64 | 0.64 | +0.01 (+1.59%) | 8,216,000 |
14 Jun 2007 | HKD | 0.63 | 0.64 | 0.6 | 0.63 | 0.63 | 0.0 (0.0%) | 6,115,000 |
13 Jun 2007 | HKD | 0.6 | 0.64 | 0.58 | 0.63 | 0.63 | +0.04 (+6.78%) | 4,692,000 |
12 Jun 2007 | HKD | 0.63 | 0.64 | 0.57 | 0.59 | 0.59 | -0.03 (-4.84%) | 7,718,000 |
11 Jun 2007 | HKD | 0.66 | 0.68 | 0.62 | 0.62 | 0.62 | -0.04 (-6.06%) | 7,474,000 |
8 Jun 2007 | HKD | 0.61 | 0.74 | 0.59 | 0.66 | 0.66 | +0.04 (+6.45%) | 18,448,000 |