Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2007 | HKD | 3.06 | 3.12 | 3.03 | 3.05 | 3.05 | -0.05 (-1.61%) | 262,000 |
4 May 2007 | HKD | 3.1 | 3.12 | 3.06 | 3.1 | 3.1 | -0.02 (-0.64%) | 532,000 |
3 May 2007 | HKD | 2.98 | 3.15 | 2.96 | 3.12 | 3.12 | +0.14 (+4.70%) | 1,880,500 |
2 May 2007 | HKD | 2.99 | 3.01 | 2.98 | 2.98 | 2.98 | -0.02 (-0.67%) | 1,021,000 |
1 May 2007 | HKD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 3.01 | 3.01 | 2.98 | 3 | 3 | -0.01 (-0.33%) | 1,011,000 |
27 Apr 2007 | HKD | 3.02 | 3.05 | 3 | 3.01 | 3.01 | 0.0 (0.0%) | 1,112,000 |
26 Apr 2007 | HKD | 3.04 | 3.04 | 3.01 | 3.01 | 3.01 | -0.03 (-0.99%) | 813,000 |
25 Apr 2007 | HKD | 3.09 | 3.09 | 3.03 | 3.04 | 3.04 | -0.03 (-0.98%) | 145,800 |
24 Apr 2007 | HKD | 3.07 | 3.09 | 3.06 | 3.07 | 3.07 | 0.0 (0.0%) | 382,000 |
23 Apr 2007 | HKD | 3.08 | 3.1 | 3.05 | 3.07 | 3.07 | +0.01 (+0.33%) | 1,154,000 |
20 Apr 2007 | HKD | 3 | 3.07 | 2.99 | 3.06 | 3.06 | -0.01 (-0.33%) | 801,000 |
19 Apr 2007 | HKD | 3.07 | 3.09 | 3.01 | 3.07 | 3.07 | 0.0 (0.0%) | 996,000 |
18 Apr 2007 | HKD | 3.1 | 3.15 | 2.99 | 3.07 | 3.07 | -0.06 (-1.92%) | 2,309,654 |
17 Apr 2007 | HKD | 3.1 | 3.15 | 3.06 | 3.13 | 3.13 | -0.01 (-0.32%) | 665,000 |
16 Apr 2007 | HKD | 3.14 | 3.19 | 3.1 | 3.14 | 3.14 | 0.0 (0.0%) | 1,167,000 |
13 Apr 2007 | HKD | 3.14 | 3.17 | 3.12 | 3.14 | 3.14 | -0.04 (-1.26%) | 820,000 |
12 Apr 2007 | HKD | 3.23 | 3.23 | 3.15 | 3.18 | 3.18 | -0.07 (-2.15%) | 1,963,000 |
11 Apr 2007 | HKD | 3.2 | 3.28 | 3.2 | 3.25 | 3.25 | +0.03 (+0.93%) | 2,011,000 |
10 Apr 2007 | HKD | 3.15 | 3.24 | 3.15 | 3.22 | 3.22 | +0.07 (+2.22%) | 1,536,700 |
9 Apr 2007 | HKD | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
6 Apr 2007 | HKD | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
5 Apr 2007 | HKD | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
4 Apr 2007 | HKD | 3.11 | 3.17 | 3.11 | 3.15 | 3.15 | +0.02 (+0.64%) | 877,000 |
3 Apr 2007 | HKD | 3.15 | 3.19 | 3.12 | 3.13 | 3.13 | -0.02 (-0.63%) | 830,600 |
2 Apr 2007 | HKD | 3.14 | 3.22 | 3.13 | 3.15 | 3.15 | +0.02 (+0.64%) | 2,181,000 |
30 Mar 2007 | HKD | 3.17 | 3.19 | 3.13 | 3.13 | 3.13 | -0.01 (-0.32%) | 764,000 |
29 Mar 2007 | HKD | 3.1 | 3.18 | 3 | 3.14 | 3.14 | -0.08 (-2.48%) | 6,278,000 |
28 Mar 2007 | HKD | 3.28 | 3.28 | 3.2 | 3.22 | 3.22 | -0.11 (-3.30%) | 1,178,000 |
27 Mar 2007 | HKD | 3.37 | 3.37 | 3.32 | 3.33 | 3.33 | -0.04 (-1.19%) | 239,000 |