Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2007 | HKD | 5.1667 | 5.2133 | 4.7933 | 4.8267 | 4.8267 | -0.34 (-6.58%) | 16,188,453 |
31 May 2007 | HKD | 5.0933 | 5.3333 | 4.5867 | 5.1667 | 5.1667 | +0.073 (+1.44%) | 24,550,476 |
30 May 2007 | HKD | 5.2 | 5.4933 | 5.0933 | 5.0933 | 5.0933 | -0.567 (-10.01%) | 24,499,863 |
29 May 2007 | HKD | 5.8667 | 5.9067 | 5.5333 | 5.66 | 5.66 | -0.207 (-3.52%) | 11,655,343 |
28 May 2007 | HKD | 5.9 | 5.9867 | 5.8 | 5.8667 | 5.8667 | 0.0 (0.0%) | 17,520,367 |
25 May 2007 | HKD | 5.2667 | 5.9067 | 5.2667 | 5.8667 | 5.8667 | +0.453 (+8.38%) | 20,157,823 |
24 May 2007 | HKD | 5.74 | 5.8 | 5.2 | 5.4133 | 5.4133 | -0.367 (-6.34%) | 17,503,000 |
23 May 2007 | HKD | 5.6933 | 5.8533 | 5.6333 | 5.78 | 5.78 | +0.087 (+1.52%) | 11,273,955 |
22 May 2007 | HKD | 5.88 | 6.2 | 5.66 | 5.6933 | 5.6933 | -0.167 (-2.84%) | 20,717,295 |
21 May 2007 | HKD | 5.4 | 5.9333 | 5.3533 | 5.86 | 5.86 | +0.233 (+4.15%) | 17,485,336 |
18 May 2007 | HKD | 5.9267 | 5.9267 | 5.6 | 5.6267 | 5.6267 | -0.3 (-5.06%) | 15,049,489 |
17 May 2007 | HKD | 6.0067 | 6.0333 | 5.6933 | 5.9267 | 5.9267 | +0.113 (+1.95%) | 20,018,442 |
16 May 2007 | HKD | 5.86 | 6.0667 | 5.4533 | 5.8133 | 5.8133 | -0.06 (-1.02%) | 23,313,096 |
15 May 2007 | HKD | 6.1733 | 6.5867 | 5.7667 | 5.8733 | 5.8733 | -0.26 (-4.24%) | 44,739,019 |
14 May 2007 | HKD | 5.8533 | 6.3267 | 5.6867 | 6.1333 | 6.1333 | +0.253 (+4.31%) | 41,989,644 |
11 May 2007 | HKD | 5.9933 | 6.1933 | 5.7667 | 5.88 | 5.88 | -0.06 (-1.01%) | 47,077,545 |
10 May 2007 | HKD | 5.8667 | 5.94 | 5.7333 | 5.94 | 5.94 | +0.54 (+10%) | 47,629,260 |
9 May 2007 | HKD | 5.4 | 5.4 | 5.34 | 5.4 | 5.4 | +0.493 (+10.05%) | 33,285,567 |
27 Apr 2007 | HKD | 4.7667 | 4.9667 | 4.76 | 4.9067 | 4.9067 | +0.153 (+3.23%) | 13,926,601 |
26 Apr 2007 | HKD | 4.66 | 4.7733 | 4.64 | 4.7533 | 4.7533 | +0.087 (+1.86%) | 10,674,982 |
25 Apr 2007 | HKD | 4.7533 | 4.7733 | 4.5467 | 4.6667 | 4.6667 | -0.087 (-1.82%) | 8,692,585 |
24 Apr 2007 | HKD | 4.7067 | 4.8 | 4.6533 | 4.7533 | 4.7533 | +0.053 (+1.13%) | 19,911,487 |
23 Apr 2007 | HKD | 4.46 | 4.7867 | 4.46 | 4.7 | 4.7 | +0.213 (+4.75%) | 19,623,363 |
20 Apr 2007 | HKD | 4.3733 | 4.5467 | 4.3733 | 4.4867 | 4.4867 | +0.107 (+2.44%) | 8,861,482 |
19 Apr 2007 | HKD | 4.4867 | 4.54 | 4.26 | 4.38 | 4.38 | -0.107 (-2.38%) | 12,862,050 |
18 Apr 2007 | HKD | 4.5733 | 4.5733 | 4.4667 | 4.4867 | 4.4867 | -0.053 (-1.17%) | 9,962,137 |
17 Apr 2007 | HKD | 4.5067 | 4.5933 | 4.4667 | 4.54 | 4.54 | +0.027 (+0.59%) | 9,158,854 |
16 Apr 2007 | HKD | 4.3467 | 4.5333 | 4.3467 | 4.5133 | 4.5133 | +0.167 (+3.83%) | 8,730,673 |
13 Apr 2007 | HKD | 4.46 | 4.46 | 4.3267 | 4.3467 | 4.3467 | -0.08 (-1.81%) | 8,816,017 |
12 Apr 2007 | HKD | 4.44 | 4.48 | 4.34 | 4.4267 | 4.4267 | 0.0 (0.0%) | 13,336,306 |