Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2007 | HKD | 3.22 | 3.4 | 3.21 | 3.39 | 3.39 | +0.15 (+4.63%) | 1,948,000 |
27 Jul 2007 | HKD | 3.21 | 3.44 | 3.21 | 3.24 | 3.24 | -0.27 (-7.69%) | 7,135,000 |
26 Jul 2007 | HKD | 3.65 | 3.67 | 3.4 | 3.51 | 3.51 | -0.11 (-3.04%) | 6,346,000 |
25 Jul 2007 | HKD | 3.49 | 3.7 | 3.4 | 3.62 | 3.62 | +0.1 (+2.84%) | 15,666,000 |
24 Jul 2007 | HKD | 3.23 | 3.59 | 3.16 | 3.52 | 3.52 | +0.31 (+9.66%) | 13,649,000 |
23 Jul 2007 | HKD | 3.28 | 3.28 | 3.06 | 3.21 | 3.21 | -0.09 (-2.73%) | 5,974,000 |
20 Jul 2007 | HKD | 3.1 | 3.3 | 2.93 | 3.3 | 3.3 | +0.25 (+8.20%) | 10,061,000 |
19 Jul 2007 | HKD | 3.1 | 3.14 | 2.9 | 3.05 | 3.05 | -0.01 (-0.33%) | 5,361,000 |
18 Jul 2007 | HKD | 3.1 | 3.1 | 3 | 3.06 | 3.06 | -0.02 (-0.65%) | 1,497,000 |
17 Jul 2007 | HKD | 3.2 | 3.2 | 2.9 | 3.08 | 3.08 | -0.11 (-3.45%) | 3,931,000 |
16 Jul 2007 | HKD | 3.2 | 3.28 | 3.15 | 3.19 | 3.19 | -0.01 (-0.31%) | 1,844,000 |
13 Jul 2007 | HKD | 3.14 | 3.2 | 3.09 | 3.2 | 3.2 | +0.1 (+3.23%) | 4,132,000 |
12 Jul 2007 | HKD | 3.06 | 3.15 | 3.03 | 3.1 | 3.1 | +0.04 (+1.31%) | 6,315,000 |
11 Jul 2007 | HKD | 3.03 | 3.17 | 3.03 | 3.06 | 3.06 | -0.02 (-0.65%) | 3,587,000 |
10 Jul 2007 | HKD | 3.05 | 3.13 | 3.01 | 3.08 | 3.08 | +0.07 (+2.33%) | 7,403,150 |
9 Jul 2007 | HKD | 3.15 | 3.18 | 3.01 | 3.01 | 3.01 | -0.09 (-2.90%) | 5,688,000 |
6 Jul 2007 | HKD | 3.08 | 3.16 | 3.03 | 3.1 | 3.1 | -0.06 (-1.90%) | 4,276,000 |
5 Jul 2007 | HKD | 3.13 | 3.25 | 3.13 | 3.16 | 3.16 | +0.01 (+0.32%) | 1,900,000 |
4 Jul 2007 | HKD | 3.25 | 3.26 | 3.13 | 3.15 | 3.15 | -0.1 (-3.08%) | 4,352,000 |
3 Jul 2007 | HKD | 3.27 | 3.28 | 3.22 | 3.25 | 3.25 | -0.01 (-0.31%) | 1,763,000 |
2 Jul 2007 | HKD | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 3.3 | 3.32 | 3.26 | 3.26 | 3.26 | -0.06 (-1.81%) | 1,241,000 |
28 Jun 2007 | HKD | 3.24 | 3.35 | 3.24 | 3.32 | 3.32 | +0.06 (+1.84%) | 5,300,000 |
27 Jun 2007 | HKD | 3.16 | 3.26 | 3.16 | 3.26 | 3.26 | +0.1 (+3.16%) | 6,230,000 |
26 Jun 2007 | HKD | 3.4 | 3.42 | 3.15 | 3.16 | 3.16 | -0.27 (-7.87%) | 5,302,500 |
25 Jun 2007 | HKD | 3.29 | 3.48 | 3.28 | 3.43 | 3.43 | +0.13 (+3.94%) | 5,063,000 |
22 Jun 2007 | HKD | 3.32 | 3.4 | 3.23 | 3.3 | 3.3 | -0.09 (-2.65%) | 6,795,800 |
21 Jun 2007 | HKD | 3.25 | 3.41 | 3.25 | 3.39 | 3.39 | -0.01 (-0.29%) | 3,933,000 |
20 Jun 2007 | HKD | 3.3 | 3.53 | 3.3 | 3.4 | 3.4 | +0.01 (+0.29%) | 17,193,000 |
19 Jun 2007 | HKD | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 0 |