Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2007 | HKD | 0.6 | 0.68 | 0.59 | 0.62 | 0.62 | +0.05 (+8.77%) | 28,870,000 |
6 Jun 2007 | HKD | 0.455 | 0.58 | 0.455 | 0.57 | 0.57 | +0.115 (+25.27%) | 9,852,000 |
5 Jun 2007 | HKD | 0.46 | 0.465 | 0.405 | 0.455 | 0.455 | +0.01 (+2.25%) | 4,570,000 |
4 Jun 2007 | HKD | 0.405 | 0.48 | 0.405 | 0.445 | 0.445 | +0.05 (+12.66%) | 13,008,000 |
1 Jun 2007 | HKD | 0.39 | 0.415 | 0.385 | 0.395 | 0.395 | +0.01 (+2.60%) | 4,922,000 |
31 May 2007 | HKD | 0.36 | 0.4 | 0.34 | 0.385 | 0.385 | +0.05 (+14.93%) | 6,554,000 |
30 May 2007 | HKD | 0.355 | 0.355 | 0.32 | 0.335 | 0.335 | -0.03 (-8.22%) | 4,249,000 |
29 May 2007 | HKD | 0.36 | 0.38 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 4,164,000 |
28 May 2007 | HKD | 0.425 | 0.425 | 0.35 | 0.37 | 0.37 | 0.0 (0.0%) | 5,792,000 |
25 May 2007 | HKD | 0.29 | 0.37 | 0.28 | 0.37 | 0.37 | +0.025 (+7.25%) | 7,390,000 |
24 May 2007 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 0.38 | 0.42 | 0.325 | 0.345 | 0.345 | -0.015 (-4.17%) | 12,006,000 |
22 May 2007 | HKD | 0.33 | 0.38 | 0.3 | 0.36 | 0.36 | +0.07 (+24.14%) | 21,574,000 |
21 May 2007 | HKD | 0.27 | 0.3 | 0.26 | 0.29 | 0.29 | +0.03 (+11.54%) | 5,588,000 |
18 May 2007 | HKD | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -0.015 (-5.45%) | 2,366,000 |
17 May 2007 | HKD | 0.255 | 0.285 | 0.25 | 0.275 | 0.275 | +0.025 (+10%) | 3,934,000 |
16 May 2007 | HKD | 0.25 | 0.25 | 0.248 | 0.25 | 0.25 | 0.0 (0.0%) | 1,956,000 |
15 May 2007 | HKD | 0.248 | 0.26 | 0.245 | 0.25 | 0.25 | +0.002 (+0.81%) | 2,968,000 |
14 May 2007 | HKD | 0.248 | 0.25 | 0.246 | 0.248 | 0.248 | 0.0 (0.0%) | 946,000 |
11 May 2007 | HKD | 0.255 | 0.255 | 0.247 | 0.248 | 0.248 | -0.012 (-4.62%) | 772,000 |
10 May 2007 | HKD | 0.255 | 0.265 | 0.25 | 0.26 | 0.26 | +0.017 (+7.00%) | 2,502,000 |
9 May 2007 | HKD | 0.243 | 0.243 | 0.243 | 0.243 | 0.243 | 0.0 (0.0%) | 0 |
8 May 2007 | HKD | 0.246 | 0.249 | 0.24 | 0.243 | 0.243 | -0.002 (-0.82%) | 654,000 |
7 May 2007 | HKD | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | +0.001 (+0.41%) | 494,000 |
4 May 2007 | HKD | 0.25 | 0.25 | 0.242 | 0.244 | 0.244 | +0.002 (+0.83%) | 568,000 |
3 May 2007 | HKD | 0.242 | 0.26 | 0.242 | 0.242 | 0.242 | +0.002 (+0.83%) | 20,000 |
2 May 2007 | HKD | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 22,000 |
1 May 2007 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | +0.001 (+0.40%) | 360,000 |
27 Apr 2007 | HKD | 0.245 | 0.249 | 0.235 | 0.249 | 0.249 | +0.004 (+1.63%) | 366,000 |