Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2007 | HKD | 1.46 | 1.54 | 1.46 | 1.53 | 1.1279 | +0.07 (+4.79%) | 7,493,426 |
6 Jun 2007 | HKD | 1.46 | 1.47 | 1.43 | 1.46 | 1.0763 | +0.02 (+1.39%) | 2,468,870 |
5 Jun 2007 | HKD | 1.52 | 1.54 | 1.42 | 1.44 | 1.0615 | -0.03 (-2.04%) | 6,207,443 |
4 Jun 2007 | HKD | 1.4 | 1.54 | 1.38 | 1.47 | 1.0837 | +0.09 (+6.52%) | 8,736,000 |
1 Jun 2007 | HKD | 1.35 | 1.39 | 1.34 | 1.38 | 1.0173 | +0.05 (+3.76%) | 31,942,017 |
31 May 2007 | HKD | 1.32 | 1.37 | 1.3 | 1.33 | 0.9804 | +0.01 (+0.76%) | 2,376,626 |
30 May 2007 | HKD | 1.4 | 1.4 | 1.26 | 1.32 | 0.9731 | -0.06 (-4.35%) | 3,380,452 |
29 May 2007 | HKD | 1.32 | 1.39 | 1.32 | 1.38 | 1.0173 | +0.06 (+4.55%) | 3,033,183 |
28 May 2007 | HKD | 1.38 | 1.4 | 1.31 | 1.32 | 0.9731 | -0.06 (-4.35%) | 5,301,287 |
25 May 2007 | HKD | 1.35 | 1.4 | 1.28 | 1.38 | 1.0173 | +0.04 (+2.99%) | 11,872,278 |
24 May 2007 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 0.9878 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 1.23 | 1.38 | 1.19 | 1.34 | 0.9878 | +0.15 (+12.61%) | 39,053,312 |
22 May 2007 | HKD | 1.2 | 1.2 | 1.17 | 1.19 | 0.8772 | +0.02 (+1.71%) | 2,837,843 |
21 May 2007 | HKD | 1.15 | 1.2 | 1.15 | 1.17 | 0.8625 | +0.02 (+1.74%) | 1,389,078 |
18 May 2007 | HKD | 1.19 | 1.19 | 1.15 | 1.15 | 0.8478 | -0.03 (-2.54%) | 2,864,974 |
17 May 2007 | HKD | 1.25 | 1.25 | 1.18 | 1.18 | 0.8699 | -0.06 (-4.84%) | 2,506,852 |
16 May 2007 | HKD | 1.23 | 1.25 | 1.22 | 1.24 | 0.9141 | +0.01 (+0.81%) | 1,964,243 |
15 May 2007 | HKD | 1.22 | 1.27 | 1.22 | 1.23 | 0.9067 | +0.01 (+0.82%) | 3,806,400 |
14 May 2007 | HKD | 1.21 | 1.28 | 1.21 | 1.22 | 0.8994 | +0.02 (+1.67%) | 8,527,096 |
11 May 2007 | HKD | 1.13 | 1.22 | 1.13 | 1.2 | 0.8846 | +0.05 (+4.35%) | 29,610,156 |
10 May 2007 | HKD | 1.15 | 1.15 | 1.13 | 1.15 | 0.8478 | 0.0 (0.0%) | 2,441,739 |
9 May 2007 | HKD | 1.14 | 1.17 | 1.13 | 1.15 | 0.8478 | 0.0 (0.0%) | 1,269,704 |
8 May 2007 | HKD | 1.18 | 1.18 | 1.14 | 1.15 | 0.8478 | -0.02 (-1.71%) | 2,870,400 |
7 May 2007 | HKD | 1.15 | 1.18 | 1.15 | 1.17 | 0.8625 | +0.02 (+1.74%) | 3,787,409 |
4 May 2007 | HKD | 1.15 | 1.16 | 1.14 | 1.15 | 0.8478 | 0.0 (0.0%) | 2,550,261 |
3 May 2007 | HKD | 1.16 | 1.17 | 1.14 | 1.15 | 0.8478 | 0.0 (0.0%) | 3,261,078 |
2 May 2007 | HKD | 1.15 | 1.16 | 1.14 | 1.15 | 0.8478 | +0.03 (+2.68%) | 5,632,278 |
1 May 2007 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 0.8256 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 1.12 | 1.14 | 1.09 | 1.12 | 0.8256 | +0.03 (+2.75%) | 6,619,826 |
27 Apr 2007 | HKD | 1.09 | 1.09 | 1.08 | 1.09 | 0.8035 | +0.01 (+0.93%) | 3,760,278 |