Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2007 | HKD | 3.83 | 3.87 | 3.83 | 3.87 | 3.7923 | 0.0 (0.0%) | 649,039 |
3 May 2007 | HKD | 3.85 | 3.87 | 3.81 | 3.87 | 3.7923 | +0.04 (+1.04%) | 2,036,718 |
2 May 2007 | HKD | 3.85 | 3.87 | 3.81 | 3.83 | 3.7531 | +0.01 (+0.26%) | 1,557,286 |
1 May 2007 | HKD | 3.82 | 3.82 | 3.82 | 3.82 | 3.7433 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 3.85 | 3.87 | 3.82 | 3.82 | 3.7433 | -0.04 (-1.04%) | 1,332,776 |
27 Apr 2007 | HKD | 3.87 | 3.88 | 3.85 | 3.86 | 3.7825 | 0.0 (0.0%) | 1,265,422 |
26 Apr 2007 | HKD | 3.92 | 3.92 | 3.85 | 3.86 | 3.7825 | -0.03 (-0.77%) | 2,336,950 |
25 Apr 2007 | HKD | 3.85 | 3.93 | 3.85 | 3.89 | 3.8119 | +0.04 (+1.04%) | 4,233,042 |
24 Apr 2007 | HKD | 3.86 | 3.87 | 3.82 | 3.85 | 3.7727 | -0.04 (-1.03%) | 826,607 |
23 Apr 2007 | HKD | 3.86 | 3.9 | 3.86 | 3.89 | 3.8119 | +0.03 (+0.78%) | 1,028,666 |
20 Apr 2007 | HKD | 3.86 | 3.88 | 3.85 | 3.86 | 3.7825 | 0.0 (0.0%) | 1,279,710 |
19 Apr 2007 | HKD | 3.91 | 3.91 | 3.81 | 3.86 | 3.7825 | -0.05 (-1.28%) | 1,781,796 |
18 Apr 2007 | HKD | 3.87 | 3.92 | 3.82 | 3.91 | 3.8315 | +0.11 (+2.89%) | 2,010,389 |
17 Apr 2007 | HKD | 3.87 | 3.9 | 3.78 | 3.8 | 3.7237 | -0.07 (-1.81%) | 3,359,493 |
16 Apr 2007 | HKD | 3.86 | 3.89 | 3.85 | 3.87 | 3.7923 | +0.02 (+0.52%) | 1,655,254 |
13 Apr 2007 | HKD | 3.95 | 3.95 | 3.85 | 3.85 | 3.7727 | -0.1 (-2.53%) | 3,092,121 |
12 Apr 2007 | HKD | 3.84 | 3.96 | 3.82 | 3.95 | 3.8706 | +0.07 (+1.80%) | 3,486,035 |
11 Apr 2007 | HKD | 3.85 | 3.9 | 3.78 | 3.88 | 3.8021 | -0.01 (-0.26%) | 3,422,764 |
10 Apr 2007 | HKD | 3.99 | 3.99 | 3.88 | 3.89 | 3.8119 | -0.09 (-2.26%) | 3,796,267 |
9 Apr 2007 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.9 | 0.0 (0.0%) | 0 |
6 Apr 2007 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.9 | 0.0 (0.0%) | 0 |
5 Apr 2007 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.9 | 0.0 (0.0%) | 0 |
4 Apr 2007 | HKD | 4.02 | 4.07 | 3.87 | 3.98 | 3.9 | 0.0 (0.0%) | 7,045,546 |
3 Apr 2007 | HKD | 4.03 | 4.06 | 3.93 | 3.98 | 3.9 | +0.02 (+0.51%) | 10,901,002 |
2 Apr 2007 | HKD | 3.92 | 3.97 | 3.85 | 3.96 | 3.8804 | +0.23 (+6.17%) | 15,572,860 |
30 Mar 2007 | HKD | 3.8 | 3.82 | 3.73 | 3.73 | 3.6551 | +0.02 (+0.54%) | 2,685,961 |
29 Mar 2007 | HKD | 3.7 | 3.72 | 3.66 | 3.71 | 3.6355 | +0.01 (+0.27%) | 1,279,710 |
28 Mar 2007 | HKD | 3.74 | 3.74 | 3.66 | 3.7 | 3.6257 | -0.04 (-1.07%) | 1,973,651 |
27 Mar 2007 | HKD | 3.78 | 3.8 | 3.73 | 3.74 | 3.6649 | 0.0 (0.0%) | 1,765,468 |
26 Mar 2007 | HKD | 3.75 | 3.78 | 3.72 | 3.74 | 3.6649 | +0.05 (+1.36%) | 3,804,431 |