Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2007 | HKD | 0.72 | 0.73 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 1,318,400 |
6 Jun 2007 | HKD | 0.69 | 0.71 | 0.69 | 0.7 | 0.7 | -0.02 (-2.78%) | 2,023,400 |
5 Jun 2007 | HKD | 0.74 | 0.74 | 0.69 | 0.72 | 0.72 | -0.02 (-2.70%) | 3,748,000 |
4 Jun 2007 | HKD | 0.75 | 0.77 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 2,388,320 |
1 Jun 2007 | HKD | 0.76 | 0.79 | 0.73 | 0.73 | 0.73 | -0.03 (-3.95%) | 5,513,200 |
31 May 2007 | HKD | 0.64 | 0.77 | 0.62 | 0.76 | 0.76 | +0.12 (+18.75%) | 8,524,400 |
30 May 2007 | HKD | 0.71 | 0.71 | 0.58 | 0.64 | 0.64 | -0.06 (-8.57%) | 1,879,600 |
29 May 2007 | HKD | 0.76 | 0.76 | 0.68 | 0.7 | 0.7 | -0.05 (-6.67%) | 2,683,400 |
28 May 2007 | HKD | 0.75 | 0.76 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 2,121,000 |
25 May 2007 | HKD | 0.8 | 0.8 | 0.71 | 0.74 | 0.74 | -0.08 (-9.76%) | 5,040,800 |
24 May 2007 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 0.81 | 0.85 | 0.81 | 0.82 | 0.82 | +0.02 (+2.50%) | 2,749,080 |
22 May 2007 | HKD | 0.79 | 0.83 | 0.76 | 0.8 | 0.8 | 0.0 (0.0%) | 3,984,800 |
21 May 2007 | HKD | 0.82 | 0.82 | 0.74 | 0.8 | 0.8 | -0.02 (-2.44%) | 7,957,880 |
18 May 2007 | HKD | 0.68 | 0.83 | 0.66 | 0.82 | 0.82 | +0.13 (+18.84%) | 24,970,881 |
17 May 2007 | HKD | 0.69 | 0.75 | 0.65 | 0.69 | 0.69 | -0.02 (-2.82%) | 17,697,600 |
16 May 2007 | HKD | 0.47 | 0.81 | 0.47 | 0.71 | 0.71 | +0.3 (+73.17%) | 193,107,297 |
15 May 2007 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
14 May 2007 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
11 May 2007 | HKD | 0.3 | 0.51 | 0.3 | 0.41 | 0.41 | +0.08 (+24.24%) | 20,469,359 |
10 May 2007 | HKD | 0.275 | 0.335 | 0.27 | 0.33 | 0.33 | +0.055 (+20%) | 3,945,200 |
9 May 2007 | HKD | 0.27 | 0.285 | 0.27 | 0.275 | 0.275 | +0.01 (+3.77%) | 1,333,800 |
8 May 2007 | HKD | 0.275 | 0.29 | 0.255 | 0.265 | 0.265 | -0.01 (-3.64%) | 23,887,000 |
7 May 2007 | HKD | 0.255 | 0.28 | 0.245 | 0.275 | 0.275 | +0.03 (+12.24%) | 16,336,800 |
4 May 2007 | HKD | 0.247 | 0.247 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 599,000 |
3 May 2007 | HKD | 0.255 | 0.26 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 1,370,000 |
2 May 2007 | HKD | 0.224 | 0.255 | 0.224 | 0.255 | 0.255 | +0.035 (+15.91%) | 12,348,000 |
1 May 2007 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -0.06 (-21.43%) | 3,282,000 |
27 Apr 2007 | HKD | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | +0.02 (+7.69%) | 250,000 |