Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2007 | HKD | 2.51 | 2.53 | 2.48 | 2.51 | 2.51 | 0.0 (0.0%) | 3,956,500 |
25 Jul 2007 | HKD | 2.51 | 2.53 | 2.51 | 2.51 | 2.51 | -0.02 (-0.79%) | 2,361,860 |
24 Jul 2007 | HKD | 2.55 | 2.57 | 2.5 | 2.53 | 2.53 | -0.02 (-0.78%) | 4,972,526 |
23 Jul 2007 | HKD | 2.52 | 2.57 | 2.52 | 2.55 | 2.55 | +0.01 (+0.39%) | 2,329,536 |
20 Jul 2007 | HKD | 2.53 | 2.59 | 2.53 | 2.54 | 2.54 | -0.01 (-0.39%) | 5,335,000 |
19 Jul 2007 | HKD | 2.54 | 2.56 | 2.52 | 2.55 | 2.55 | 0.0 (0.0%) | 3,241,400 |
18 Jul 2007 | HKD | 2.53 | 2.55 | 2.51 | 2.55 | 2.55 | 0.0 (0.0%) | 5,367,000 |
17 Jul 2007 | HKD | 2.53 | 2.56 | 2.53 | 2.55 | 2.55 | +0.01 (+0.39%) | 2,187,886 |
16 Jul 2007 | HKD | 2.52 | 2.58 | 2.52 | 2.54 | 2.54 | +0.01 (+0.40%) | 1,421,000 |
13 Jul 2007 | HKD | 2.55 | 2.57 | 2.53 | 2.53 | 2.53 | -0.03 (-1.17%) | 5,920,800 |
12 Jul 2007 | HKD | 2.58 | 2.58 | 2.55 | 2.56 | 2.56 | -0.03 (-1.16%) | 6,430,000 |
11 Jul 2007 | HKD | 2.56 | 2.6 | 2.56 | 2.59 | 2.59 | +0.01 (+0.39%) | 3,734,500 |
10 Jul 2007 | HKD | 2.56 | 2.6 | 2.55 | 2.58 | 2.58 | +0.02 (+0.78%) | 2,433,560 |
9 Jul 2007 | HKD | 2.61 | 2.61 | 2.54 | 2.56 | 2.56 | -0.06 (-2.29%) | 8,729,000 |
6 Jul 2007 | HKD | 2.61 | 2.63 | 2.59 | 2.62 | 2.62 | -0.01 (-0.38%) | 1,989,189 |
5 Jul 2007 | HKD | 2.62 | 2.63 | 2.61 | 2.63 | 2.63 | -0.01 (-0.38%) | 724,300 |
4 Jul 2007 | HKD | 2.64 | 2.65 | 2.61 | 2.64 | 2.64 | -0.02 (-0.75%) | 2,692,000 |
3 Jul 2007 | HKD | 2.65 | 2.68 | 2.61 | 2.66 | 2.66 | 0.0 (0.0%) | 2,508,600 |
2 Jul 2007 | HKD | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 2.63 | 2.67 | 2.63 | 2.66 | 2.66 | -0.01 (-0.37%) | 1,976,000 |
28 Jun 2007 | HKD | 2.62 | 2.68 | 2.62 | 2.67 | 2.67 | +0.03 (+1.14%) | 6,378,176 |
27 Jun 2007 | HKD | 2.61 | 2.64 | 2.61 | 2.64 | 2.64 | 0.0 (0.0%) | 1,030,000 |
26 Jun 2007 | HKD | 2.6 | 2.64 | 2.59 | 2.64 | 2.64 | +0.02 (+0.76%) | 1,808,000 |
25 Jun 2007 | HKD | 2.63 | 2.64 | 2.61 | 2.62 | 2.62 | -0.04 (-1.50%) | 1,360,000 |
22 Jun 2007 | HKD | 2.68 | 2.68 | 2.63 | 2.66 | 2.66 | -0.02 (-0.75%) | 1,993,510 |
21 Jun 2007 | HKD | 2.69 | 2.69 | 2.64 | 2.68 | 2.68 | +0.01 (+0.37%) | 1,181,200 |
20 Jun 2007 | HKD | 2.68 | 2.69 | 2.64 | 2.67 | 2.67 | -0.01 (-0.37%) | 30,631,000 |
19 Jun 2007 | HKD | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 2.67 | 2.7 | 2.67 | 2.68 | 2.68 | +0.01 (+0.37%) | 1,812,100 |
15 Jun 2007 | HKD | 2.65 | 2.7 | 2.65 | 2.67 | 2.67 | -0.01 (-0.37%) | 4,648,700 |