Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2007 | HKD | 7.98 | 8.1 | 7.7 | 7.84 | 7.84 | -0.14 (-1.75%) | 1,852,000 |
3 May 2007 | HKD | 7.71 | 8 | 7.71 | 7.98 | 7.98 | +0.18 (+2.31%) | 5,398,000 |
2 May 2007 | HKD | 7.35 | 7.86 | 7.35 | 7.8 | 7.8 | +0.44 (+5.98%) | 4,638,435 |
1 May 2007 | HKD | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 7.35 | 7.47 | 7.34 | 7.36 | 7.36 | +0.06 (+0.82%) | 6,460,000 |
27 Apr 2007 | HKD | 7.44 | 7.47 | 7.28 | 7.3 | 7.3 | -0.13 (-1.75%) | 4,496,000 |
26 Apr 2007 | HKD | 7.65 | 7.65 | 7.4 | 7.43 | 7.43 | -0.17 (-2.24%) | 1,306,000 |
25 Apr 2007 | HKD | 7.41 | 7.7 | 7.38 | 7.6 | 7.6 | 0.0 (0.0%) | 5,941,000 |
24 Apr 2007 | HKD | 7.4 | 7.74 | 7.4 | 7.6 | 7.6 | +0.18 (+2.43%) | 721,000 |
23 Apr 2007 | HKD | 7.66 | 7.73 | 7.42 | 7.42 | 7.42 | -0.36 (-4.63%) | 3,214,000 |
20 Apr 2007 | HKD | 7.8 | 7.82 | 7.65 | 7.78 | 7.78 | -0.02 (-0.26%) | 1,262,000 |
19 Apr 2007 | HKD | 7.73 | 7.82 | 7.64 | 7.8 | 7.8 | +0.1 (+1.30%) | 2,354,000 |
18 Apr 2007 | HKD | 7.85 | 7.85 | 7.65 | 7.7 | 7.7 | +0.04 (+0.52%) | 1,430,000 |
17 Apr 2007 | HKD | 7.7 | 7.8 | 7.55 | 7.66 | 7.66 | +0.01 (+0.13%) | 1,812,000 |
16 Apr 2007 | HKD | 7.61 | 7.67 | 7.56 | 7.65 | 7.65 | +0.05 (+0.66%) | 4,020,000 |
13 Apr 2007 | HKD | 7.8 | 7.8 | 7.54 | 7.6 | 7.6 | -0.1 (-1.30%) | 1,240,000 |
12 Apr 2007 | HKD | 7.81 | 7.81 | 7.5 | 7.7 | 7.7 | -0.1 (-1.28%) | 3,724,000 |
11 Apr 2007 | HKD | 8 | 8.2 | 7.79 | 7.8 | 7.8 | -0.09 (-1.14%) | 4,428,000 |
10 Apr 2007 | HKD | 7.95 | 7.95 | 7.76 | 7.89 | 7.89 | +0.09 (+1.15%) | 5,170,000 |
9 Apr 2007 | HKD | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 0 |
6 Apr 2007 | HKD | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 0 |
5 Apr 2007 | HKD | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 0 |
4 Apr 2007 | HKD | 7.65 | 7.86 | 7.64 | 7.8 | 7.8 | +0.14 (+1.83%) | 5,200,000 |
3 Apr 2007 | HKD | 7.7 | 7.7 | 7.53 | 7.66 | 7.66 | -0.06 (-0.78%) | 844,000 |
2 Apr 2007 | HKD | 7.41 | 7.8 | 7.41 | 7.72 | 7.72 | +0.31 (+4.18%) | 2,500,000 |
30 Mar 2007 | HKD | 7.54 | 7.54 | 7.32 | 7.41 | 7.41 | -0.15 (-1.98%) | 5,022,000 |
29 Mar 2007 | HKD | 7.6 | 7.61 | 7.49 | 7.56 | 7.56 | -0.04 (-0.53%) | 1,602,000 |
28 Mar 2007 | HKD | 7.5 | 7.68 | 7.46 | 7.6 | 7.6 | +0.09 (+1.20%) | 1,896,000 |
27 Mar 2007 | HKD | 7.7 | 7.7 | 7.47 | 7.51 | 7.51 | -0.17 (-2.21%) | 2,572,000 |
26 Mar 2007 | HKD | 7.52 | 7.69 | 7.41 | 7.68 | 7.68 | +0.16 (+2.13%) | 3,524,000 |