Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2007 | HKD | 8 | 8.24 | 8 | 8.05 | 8.05 | +0.05 (+0.63%) | 7,910,000 |
15 Jun 2007 | HKD | 8.19 | 8.19 | 7.96 | 8 | 8 | -0.19 (-2.32%) | 2,426,000 |
14 Jun 2007 | HKD | 8.25 | 8.25 | 8.15 | 8.19 | 8.19 | -0.01 (-0.12%) | 3,290,000 |
13 Jun 2007 | HKD | 7.89 | 8.25 | 7.89 | 8.2 | 8.2 | +0.3 (+3.80%) | 5,610,000 |
12 Jun 2007 | HKD | 7.91 | 8 | 7.86 | 7.9 | 7.9 | 0.0 (0.0%) | 3,974,000 |
11 Jun 2007 | HKD | 8.1 | 8.18 | 7.88 | 7.9 | 7.9 | -0.1 (-1.25%) | 2,012,000 |
8 Jun 2007 | HKD | 7.85 | 8.06 | 7.85 | 8 | 8 | +0.12 (+1.52%) | 3,526,000 |
7 Jun 2007 | HKD | 7.99 | 7.99 | 7.87 | 7.88 | 7.88 | -0.09 (-1.13%) | 2,622,000 |
6 Jun 2007 | HKD | 8.05 | 8.05 | 7.88 | 7.97 | 7.97 | -0.08 (-0.99%) | 6,658,000 |
5 Jun 2007 | HKD | 8.25 | 8.31 | 8 | 8.05 | 8.05 | -0.2 (-2.42%) | 3,871,000 |
4 Jun 2007 | HKD | 8.16 | 8.25 | 8.15 | 8.25 | 8.25 | +0.1 (+1.23%) | 3,780,000 |
1 Jun 2007 | HKD | 8.15 | 8.25 | 8.09 | 8.15 | 8.15 | +0.05 (+0.62%) | 4,601,000 |
31 May 2007 | HKD | 8.1 | 8.25 | 8.04 | 8.1 | 8.1 | +0.07 (+0.87%) | 3,848,000 |
30 May 2007 | HKD | 8.15 | 8.15 | 7.98 | 8.03 | 8.03 | -0.19 (-2.31%) | 5,678,000 |
29 May 2007 | HKD | 7.9 | 8.22 | 7.84 | 8.22 | 8.22 | +0.5 (+6.48%) | 7,834,000 |
28 May 2007 | HKD | 7.5 | 7.74 | 7.5 | 7.72 | 7.72 | +0.2 (+2.66%) | 2,437,000 |
25 May 2007 | HKD | 7.5 | 7.52 | 7.27 | 7.52 | 7.52 | -0.05 (-0.66%) | 6,137,000 |
24 May 2007 | HKD | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 7.77 | 7.8 | 7.45 | 7.57 | 7.57 | -0.22 (-2.82%) | 7,984,000 |
22 May 2007 | HKD | 7.95 | 7.95 | 7.69 | 7.79 | 7.79 | -0.11 (-1.39%) | 3,758,000 |
21 May 2007 | HKD | 8.03 | 8.09 | 7.9 | 7.9 | 7.9 | -0.1 (-1.25%) | 2,450,000 |
18 May 2007 | HKD | 8.1 | 8.1 | 7.95 | 8 | 8 | 0.0 (0.0%) | 6,228,795 |
17 May 2007 | HKD | 8.5 | 8.5 | 7.68 | 8 | 8 | +0.73 (+10.04%) | 24,377,000 |
16 May 2007 | HKD | 7.31 | 7.31 | 7.25 | 7.27 | 7.27 | -0.04 (-0.55%) | 3,840,000 |
15 May 2007 | HKD | 7.48 | 7.48 | 7.28 | 7.31 | 7.31 | -0.19 (-2.53%) | 7,346,000 |
14 May 2007 | HKD | 7.63 | 7.83 | 7.45 | 7.5 | 7.5 | -0.15 (-1.96%) | 6,922,000 |
11 May 2007 | HKD | 7.4 | 7.7 | 7.34 | 7.65 | 7.65 | +0.22 (+2.96%) | 3,490,000 |
10 May 2007 | HKD | 7.39 | 7.57 | 7.37 | 7.43 | 7.43 | +0.04 (+0.54%) | 1,912,000 |
9 May 2007 | HKD | 7.51 | 7.51 | 7.35 | 7.39 | 7.39 | -0.17 (-2.25%) | 5,854,000 |
8 May 2007 | HKD | 7.73 | 7.86 | 7.5 | 7.56 | 7.56 | -0.13 (-1.69%) | 2,964,000 |