Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2007 | HKD | 4.32 | 4.37 | 4.15 | 4.19 | 4.1058 | -0.11 (-2.56%) | 2,553,296 |
15 Jun 2007 | HKD | 4.47 | 4.47 | 4.25 | 4.3 | 4.2136 | -0.16 (-3.59%) | 3,175,802 |
14 Jun 2007 | HKD | 4.53 | 4.53 | 4.43 | 4.46 | 4.3704 | -0.08 (-1.76%) | 1,418,498 |
13 Jun 2007 | HKD | 4.56 | 4.6 | 4.51 | 4.54 | 4.4488 | -0.08 (-1.73%) | 893,960 |
12 Jun 2007 | HKD | 4.62 | 4.65 | 4.58 | 4.62 | 4.5272 | 0.0 (0.0%) | 970,497 |
11 Jun 2007 | HKD | 4.58 | 4.66 | 4.58 | 4.62 | 4.5272 | +0.04 (+0.87%) | 1,645,049 |
8 Jun 2007 | HKD | 4.42 | 4.6 | 4.42 | 4.58 | 4.488 | +0.09 (+2.00%) | 2,876,795 |
7 Jun 2007 | HKD | 4.49 | 4.5 | 4.45 | 4.49 | 4.3998 | -0.02 (-0.44%) | 1,226,643 |
6 Jun 2007 | HKD | 4.4 | 4.52 | 4.38 | 4.51 | 4.4194 | +0.11 (+2.50%) | 3,181,925 |
5 Jun 2007 | HKD | 4.35 | 4.43 | 4.33 | 4.4 | 4.3116 | +0.04 (+0.92%) | 3,230,909 |
4 Jun 2007 | HKD | 4.41 | 4.45 | 4.33 | 4.36 | 4.2724 | -0.06 (-1.36%) | 3,010,481 |
1 Jun 2007 | HKD | 4.5 | 4.5 | 4.41 | 4.42 | 4.3312 | -0.08 (-1.78%) | 1,334,817 |
31 May 2007 | HKD | 4.42 | 4.55 | 4.39 | 4.5 | 4.4096 | +0.08 (+1.81%) | 2,387,975 |
30 May 2007 | HKD | 4.43 | 4.45 | 4.31 | 4.42 | 4.3312 | -0.01 (-0.23%) | 4,567,767 |
29 May 2007 | HKD | 4.48 | 4.49 | 4.38 | 4.43 | 4.341 | 0.0 (0.0%) | 2,745,150 |
28 May 2007 | HKD | 4.5 | 4.54 | 4.43 | 4.43 | 4.341 | +0.02 (+0.45%) | 3,014,563 |
25 May 2007 | HKD | 4.38 | 4.44 | 4.3 | 4.41 | 4.3214 | -0.04 (-0.90%) | 4,263,657 |
24 May 2007 | HKD | 4.45 | 4.45 | 4.45 | 4.45 | 4.3606 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 4.3 | 4.47 | 4.25 | 4.45 | 4.3606 | +0.22 (+5.20%) | 7,074,120 |
22 May 2007 | HKD | 4.26 | 4.26 | 4.14 | 4.23 | 4.145 | +0.01 (+0.24%) | 4,314,682 |
21 May 2007 | HKD | 4.27 | 4.29 | 4.22 | 4.22 | 4.1352 | -0.05 (-1.17%) | 5,135,166 |
18 May 2007 | HKD | 4.22 | 4.28 | 4.08 | 4.27 | 4.1842 | +0.12 (+2.89%) | 7,141,473 |
17 May 2007 | HKD | 4.09 | 4.25 | 4.09 | 4.15 | 4.0666 | +0.07 (+1.72%) | 8,666,103 |
16 May 2007 | HKD | 4.02 | 4.13 | 4.01 | 4.08 | 3.998 | +0.03 (+0.74%) | 2,608,403 |
15 May 2007 | HKD | 4.1 | 4.1 | 4.01 | 4.05 | 3.9686 | -0.05 (-1.22%) | 2,863,529 |
14 May 2007 | HKD | 4.12 | 4.16 | 4.02 | 4.1 | 4.0176 | -0.1 (-2.38%) | 4,324,887 |
11 May 2007 | HKD | 4.05 | 4.22 | 4 | 4.2 | 4.1156 | +0.15 (+3.70%) | 7,245,564 |
10 May 2007 | HKD | 4.24 | 4.3 | 4.05 | 4.05 | 3.9686 | -0.15 (-3.57%) | 10,988,765 |
9 May 2007 | HKD | 3.96 | 4.22 | 3.96 | 4.2 | 4.1156 | +0.26 (+6.60%) | 16,628,059 |
8 May 2007 | HKD | 3.88 | 3.96 | 3.88 | 3.94 | 3.8608 | +0.07 (+1.81%) | 5,073,936 |