Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2007 | HKD | 0.61 | 0.66 | 0.61 | 0.66 | 0.66 | +0.07 (+11.86%) | 228,000 |
20 Jun 2007 | HKD | 0.59 | 0.63 | 0.5 | 0.59 | 0.59 | 0.0 (0.0%) | 1,568,000 |
19 Jun 2007 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 0.75 | 0.88 | 0.55 | 0.59 | 0.59 | -0.09 (-13.24%) | 680,000 |
15 Jun 2007 | HKD | 0.72 | 0.72 | 0.66 | 0.68 | 0.68 | -0.04 (-5.56%) | 316,000 |
14 Jun 2007 | HKD | 0.7 | 0.73 | 0.7 | 0.72 | 0.72 | -0.1 (-12.20%) | 140,000 |
13 Jun 2007 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
12 Jun 2007 | HKD | 0.82 | 0.87 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 124,000 |
11 Jun 2007 | HKD | 0.82 | 0.9 | 0.8 | 0.84 | 0.84 | +0.02 (+2.44%) | 276,000 |
8 Jun 2007 | HKD | 0.99 | 0.99 | 0.76 | 0.82 | 0.82 | -0.17 (-17.17%) | 780,000 |
7 Jun 2007 | HKD | 0.52 | 1 | 0.5 | 0.99 | 0.99 | +0.47 (+90.38%) | 1,384,000 |
6 Jun 2007 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 284,000 |
5 Jun 2007 | HKD | 0.48 | 0.5 | 0.475 | 0.5 | 0.5 | +0.01 (+2.04%) | 420,000 |
4 Jun 2007 | HKD | 0.46 | 0.5 | 0.46 | 0.49 | 0.49 | -0.02 (-3.92%) | 200,000 |
1 Jun 2007 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
31 May 2007 | HKD | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | +0.04 (+8.51%) | 140,000 |
30 May 2007 | HKD | 0.44 | 0.47 | 0.43 | 0.47 | 0.47 | -0.03 (-6%) | 304,000 |
29 May 2007 | HKD | 0.51 | 0.51 | 0.46 | 0.5 | 0.5 | -0.02 (-3.85%) | 248,000 |
28 May 2007 | HKD | 0.41 | 0.55 | 0.41 | 0.52 | 0.52 | +0.14 (+36.84%) | 948,000 |
25 May 2007 | HKD | 0.38 | 0.41 | 0.38 | 0.38 | 0.38 | +0.01 (+2.70%) | 40,000 |
24 May 2007 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
22 May 2007 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
21 May 2007 | HKD | 0.4 | 0.4 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 100,000 |
18 May 2007 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.04 (-9.30%) | 100,000 |
17 May 2007 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
16 May 2007 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
15 May 2007 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +0.01 (+2.38%) | 64,000 |
14 May 2007 | HKD | 0.35 | 0.42 | 0.35 | 0.42 | 0.42 | +0.08 (+23.53%) | 340,000 |
11 May 2007 | HKD | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 92,000 |