Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2007 | HKD | 3.98 | 3.98 | 3.81 | 3.9 | 3.8217 | -0.08 (-2.01%) | 4,910,656 |
27 Jul 2007 | HKD | 3.94 | 4.06 | 3.94 | 3.98 | 3.9 | -0.09 (-2.21%) | 1,452,174 |
26 Jul 2007 | HKD | 4.18 | 4.18 | 3.98 | 4.07 | 3.9882 | -0.05 (-1.21%) | 1,498,097 |
25 Jul 2007 | HKD | 4.2 | 4.2 | 4.11 | 4.12 | 4.0372 | -0.07 (-1.67%) | 1,773,632 |
24 Jul 2007 | HKD | 4.04 | 4.2 | 4 | 4.19 | 4.1058 | +0.14 (+3.46%) | 5,037,198 |
23 Jul 2007 | HKD | 4 | 4.09 | 4 | 4.05 | 3.9686 | +0.01 (+0.25%) | 4,314,682 |
20 Jul 2007 | HKD | 4.07 | 4.07 | 4.01 | 4.04 | 3.9588 | -0.03 (-0.74%) | 2,110,398 |
19 Jul 2007 | HKD | 4 | 4.09 | 4 | 4.07 | 3.9882 | 0.0 (0.0%) | 1,385,842 |
18 Jul 2007 | HKD | 4.14 | 4.14 | 4.06 | 4.07 | 3.9882 | -0.08 (-1.93%) | 1,963,446 |
17 Jul 2007 | HKD | 4.15 | 4.17 | 4.13 | 4.15 | 4.0666 | 0.0 (0.0%) | 2,453,287 |
16 Jul 2007 | HKD | 4.13 | 4.22 | 4.1 | 4.15 | 4.0666 | 0.0 (0.0%) | 1,677,705 |
13 Jul 2007 | HKD | 4.06 | 4.15 | 4.06 | 4.15 | 4.0666 | +0.07 (+1.72%) | 6,037,290 |
12 Jul 2007 | HKD | 4.05 | 4.1 | 4.05 | 4.08 | 3.998 | +0.03 (+0.74%) | 4,039,147 |
11 Jul 2007 | HKD | 3.93 | 4.06 | 3.91 | 4.05 | 3.9686 | +0.12 (+3.05%) | 3,801,370 |
10 Jul 2007 | HKD | 4.03 | 4.05 | 3.91 | 3.93 | 3.851 | -0.1 (-2.48%) | 5,343,348 |
9 Jul 2007 | HKD | 4.03 | 4.1 | 4 | 4.03 | 3.949 | +0.01 (+0.25%) | 4,606,546 |
6 Jul 2007 | HKD | 4.1 | 4.1 | 4.01 | 4.02 | 3.9392 | -0.01 (-0.25%) | 1,575,655 |
5 Jul 2007 | HKD | 4.2 | 4.21 | 4 | 4.03 | 3.949 | -0.14 (-3.36%) | 3,263,565 |
4 Jul 2007 | HKD | 4.25 | 4.25 | 4.08 | 4.17 | 4.0862 | -0.03 (-0.71%) | 4,484,086 |
3 Jul 2007 | HKD | 4.1 | 4.26 | 4.05 | 4.2 | 4.1156 | +0.11 (+2.69%) | 6,866,958 |
2 Jul 2007 | HKD | 4.09 | 4.09 | 4.09 | 4.09 | 4.0078 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 4.02 | 4.1 | 4 | 4.09 | 4.0078 | +0.07 (+1.74%) | 1,914,462 |
28 Jun 2007 | HKD | 4.1 | 4.1 | 4 | 4.02 | 3.9392 | -0.07 (-1.71%) | 611,281 |
27 Jun 2007 | HKD | 4.06 | 4.1 | 3.96 | 4.09 | 4.0078 | +0.03 (+0.74%) | 4,545,316 |
26 Jun 2007 | HKD | 3.95 | 4.1 | 3.95 | 4.06 | 3.9784 | +0.11 (+2.78%) | 6,039,331 |
25 Jun 2007 | HKD | 4.14 | 4.14 | 3.85 | 3.95 | 3.8706 | -0.18 (-4.36%) | 6,739,395 |
22 Jun 2007 | HKD | 4.2 | 4.21 | 4.1 | 4.13 | 4.047 | -0.07 (-1.67%) | 1,916,503 |
21 Jun 2007 | HKD | 4.23 | 4.23 | 4.18 | 4.2 | 4.1156 | -0.03 (-0.71%) | 1,728,730 |
20 Jun 2007 | HKD | 4.19 | 4.31 | 4.18 | 4.23 | 4.145 | +0.04 (+0.95%) | 2,608,403 |
19 Jun 2007 | HKD | 4.19 | 4.19 | 4.19 | 4.19 | 4.1058 | 0.0 (0.0%) | 0 |