Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2007 | HKD | 3.53 | 3.64 | 3.32 | 3.39 | 3.39 | -0.14 (-3.97%) | 3,829,000 |
15 Jun 2007 | HKD | 3.42 | 3.63 | 3.42 | 3.53 | 3.53 | +0.16 (+4.75%) | 15,604,000 |
14 Jun 2007 | HKD | 3.3 | 3.48 | 3.3 | 3.37 | 3.37 | +0.15 (+4.66%) | 15,175,000 |
13 Jun 2007 | HKD | 3.09 | 3.22 | 3.09 | 3.22 | 3.22 | +0.04 (+1.26%) | 1,745,000 |
12 Jun 2007 | HKD | 3.01 | 3.2 | 3.01 | 3.18 | 3.18 | +0.13 (+4.26%) | 4,370,000 |
11 Jun 2007 | HKD | 2.97 | 3.05 | 2.97 | 3.05 | 3.05 | +0.05 (+1.67%) | 725,000 |
8 Jun 2007 | HKD | 2.99 | 3.02 | 2.96 | 3 | 3 | 0.0 (0.0%) | 768,000 |
7 Jun 2007 | HKD | 2.94 | 3.04 | 2.94 | 3 | 3 | -0.03 (-0.99%) | 646,000 |
6 Jun 2007 | HKD | 3 | 3.1 | 2.96 | 3.03 | 3.03 | -0.01 (-0.33%) | 3,752,000 |
5 Jun 2007 | HKD | 2.9 | 3.13 | 2.9 | 3.04 | 3.04 | +0.14 (+4.83%) | 2,403,000 |
4 Jun 2007 | HKD | 2.88 | 2.94 | 2.88 | 2.9 | 2.9 | 0.0 (0.0%) | 2,332,000 |
1 Jun 2007 | HKD | 2.9 | 2.95 | 2.88 | 2.9 | 2.9 | -0.02 (-0.68%) | 2,331,000 |
31 May 2007 | HKD | 2.96 | 2.96 | 2.88 | 2.92 | 2.92 | +0.04 (+1.39%) | 1,835,000 |
30 May 2007 | HKD | 3 | 3 | 2.87 | 2.88 | 2.88 | -0.12 (-4%) | 2,766,000 |
29 May 2007 | HKD | 3.05 | 3.06 | 2.97 | 3 | 3 | -0.05 (-1.64%) | 3,035,000 |
28 May 2007 | HKD | 3.02 | 3.07 | 3 | 3.05 | 3.05 | +0.03 (+0.99%) | 3,480,000 |
25 May 2007 | HKD | 3 | 3.03 | 2.95 | 3.02 | 3.02 | -0.01 (-0.33%) | 1,462,000 |
24 May 2007 | HKD | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 3 | 3.08 | 3 | 3.03 | 3.03 | +0.03 (+1%) | 2,093,000 |
22 May 2007 | HKD | 3 | 3.09 | 2.99 | 3 | 3 | 0.0 (0.0%) | 2,876,000 |
21 May 2007 | HKD | 2.94 | 3.02 | 2.94 | 3 | 3 | +0.06 (+2.04%) | 4,811,000 |
18 May 2007 | HKD | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | -0.03 (-1.01%) | 2,368,000 |
17 May 2007 | HKD | 2.93 | 3 | 2.9 | 2.97 | 2.97 | +0.06 (+2.06%) | 4,688,000 |
16 May 2007 | HKD | 2.95 | 3.02 | 2.87 | 2.91 | 2.91 | -0.02 (-0.68%) | 4,338,000 |
15 May 2007 | HKD | 2.95 | 2.95 | 2.92 | 2.93 | 2.93 | -0.02 (-0.68%) | 1,977,000 |
14 May 2007 | HKD | 2.93 | 2.99 | 2.92 | 2.95 | 2.95 | 0.0 (0.0%) | 521,000 |
11 May 2007 | HKD | 2.95 | 3 | 2.93 | 2.95 | 2.95 | -0.02 (-0.67%) | 368,000 |
10 May 2007 | HKD | 2.97 | 2.98 | 2.95 | 2.97 | 2.97 | 0.0 (0.0%) | 616,000 |
9 May 2007 | HKD | 2.99 | 3 | 2.96 | 2.97 | 2.97 | -0.04 (-1.33%) | 550,000 |
8 May 2007 | HKD | 3.03 | 3.04 | 2.98 | 3.01 | 3.01 | -0.04 (-1.31%) | 1,145,000 |