Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2007 | HKD | 0.69 | 0.72 | 0.69 | 0.7 | 11.0326 | +0.02 (+2.94%) | 5,605,977 |
8 Jun 2007 | HKD | 0.69 | 0.69 | 0.66 | 0.68 | 10.7174 | 0.0 (0.0%) | 2,323,567 |
7 Jun 2007 | HKD | 0.66 | 0.69 | 0.64 | 0.68 | 10.7174 | +0.01 (+1.49%) | 2,480,005 |
6 Jun 2007 | HKD | 0.68 | 0.7 | 0.66 | 0.67 | 10.5598 | -0.01 (-1.47%) | 2,277,476 |
5 Jun 2007 | HKD | 0.69 | 0.71 | 0.65 | 0.68 | 10.7174 | -0.01 (-1.45%) | 6,427,945 |
4 Jun 2007 | HKD | 0.74 | 0.75 | 0.68 | 0.69 | 10.875 | -0.03 (-4.17%) | 6,663,845 |
1 Jun 2007 | HKD | 0.76 | 0.77 | 0.72 | 0.72 | 11.3478 | -0.03 (-4%) | 7,246,364 |
31 May 2007 | HKD | 0.72 | 0.77 | 0.71 | 0.75 | 11.8207 | +0.05 (+7.14%) | 15,447,510 |
30 May 2007 | HKD | 0.7 | 0.75 | 0.67 | 0.7 | 11.0326 | 0.0 (0.0%) | 13,890,445 |
29 May 2007 | HKD | 0.69 | 0.71 | 0.62 | 0.7 | 11.0326 | +0.01 (+1.45%) | 12,482,497 |
28 May 2007 | HKD | 0.69 | 0.72 | 0.68 | 0.69 | 10.875 | +0.01 (+1.47%) | 7,422,249 |
25 May 2007 | HKD | 0.67 | 0.69 | 0.66 | 0.68 | 10.7174 | -0.02 (-2.86%) | 7,986,869 |
24 May 2007 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 11.0326 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 0.63 | 0.7 | 0.62 | 0.7 | 11.0326 | +0.07 (+11.11%) | 22,112,522 |
22 May 2007 | HKD | 0.62 | 0.64 | 0.58 | 0.63 | 9.9293 | +0.02 (+3.28%) | 10,704,993 |
21 May 2007 | HKD | 0.62 | 0.65 | 0.58 | 0.61 | 9.6141 | +0.02 (+3.39%) | 45,806,048 |
18 May 2007 | HKD | 0.62 | 0.62 | 0.56 | 0.59 | 9.2989 | -0.02 (-3.28%) | 3,970,447 |
17 May 2007 | HKD | 0.57 | 0.62 | 0.57 | 0.61 | 9.6141 | +0.06 (+10.91%) | 13,227,176 |
16 May 2007 | HKD | 0.475 | 0.56 | 0.475 | 0.55 | 8.6685 | +0.08 (+17.02%) | 8,976,516 |
15 May 2007 | HKD | 0.46 | 0.475 | 0.46 | 0.47 | 7.4076 | +0.01 (+2.17%) | 904,645 |
14 May 2007 | HKD | 0.46 | 0.465 | 0.455 | 0.46 | 7.25 | 0.0 (0.0%) | 556,035 |
11 May 2007 | HKD | 0.46 | 0.465 | 0.45 | 0.46 | 7.25 | -0.01 (-2.13%) | 465,647 |
10 May 2007 | HKD | 0.45 | 0.47 | 0.45 | 0.47 | 7.4076 | +0.02 (+4.44%) | 1,747,112 |
9 May 2007 | HKD | 0.44 | 0.45 | 0.44 | 0.45 | 7.0924 | +0.005 (+1.12%) | 259,503 |
8 May 2007 | HKD | 0.46 | 0.46 | 0.44 | 0.445 | 7.0136 | -0.015 (-3.26%) | 383,862 |
7 May 2007 | HKD | 0.465 | 0.465 | 0.45 | 0.46 | 7.25 | -0.005 (-1.08%) | 250,621 |
4 May 2007 | HKD | 0.455 | 0.465 | 0.45 | 0.465 | 7.3288 | +0.01 (+2.20%) | 556,124 |
3 May 2007 | HKD | 0.455 | 0.455 | 0.44 | 0.455 | 7.1712 | +0.005 (+1.11%) | 688,414 |
2 May 2007 | HKD | 0.455 | 0.455 | 0.445 | 0.45 | 7.0924 | -0.01 (-2.17%) | 674,772 |
1 May 2007 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 7.25 | +0.005 (+1.10%) | 0 |