Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2007 | HKD | 1.43 | 1.44 | 1.41 | 1.44 | 6.5454 | +0.03 (+2.13%) | 12,265,000 |
25 Jul 2007 | HKD | 1.38 | 1.43 | 1.38 | 1.41 | 6.4091 | 0.0 (0.0%) | 5,360,000 |
24 Jul 2007 | HKD | 1.41 | 1.41 | 1.39 | 1.41 | 6.4091 | 0.0 (0.0%) | 5,810,000 |
23 Jul 2007 | HKD | 1.41 | 1.44 | 1.36 | 1.41 | 6.4091 | 0.0 (0.0%) | 5,185,000 |
20 Jul 2007 | HKD | 1.37 | 1.45 | 1.37 | 1.41 | 6.4091 | +0.06 (+4.44%) | 7,535,000 |
19 Jul 2007 | HKD | 1.33 | 1.37 | 1.32 | 1.35 | 6.1364 | +0.01 (+0.75%) | 3,095,000 |
18 Jul 2007 | HKD | 1.34 | 1.35 | 1.32 | 1.34 | 6.0909 | -0.01 (-0.74%) | 4,405,000 |
17 Jul 2007 | HKD | 1.27 | 1.35 | 1.27 | 1.35 | 6.1364 | +0.06 (+4.65%) | 5,600,000 |
16 Jul 2007 | HKD | 1.34 | 1.4 | 1.26 | 1.29 | 5.8636 | -0.05 (-3.73%) | 12,550,000 |
13 Jul 2007 | HKD | 1.39 | 1.4 | 1.31 | 1.34 | 6.0909 | -0.03 (-2.19%) | 10,930,000 |
12 Jul 2007 | HKD | 1.46 | 1.47 | 1.35 | 1.37 | 6.2273 | -0.09 (-6.16%) | 14,330,000 |
11 Jul 2007 | HKD | 1.37 | 1.49 | 1.36 | 1.46 | 6.6364 | +0.06 (+4.29%) | 11,755,000 |
10 Jul 2007 | HKD | 1.4 | 1.45 | 1.38 | 1.4 | 6.3636 | +0.1 (+7.69%) | 20,540,000 |
9 Jul 2007 | HKD | 1.2 | 1.3 | 1.2 | 1.3 | 5.9091 | +0.1 (+8.33%) | 14,835,000 |
6 Jul 2007 | HKD | 1.22 | 1.23 | 1.19 | 1.2 | 5.4545 | -0.04 (-3.23%) | 9,330,000 |
5 Jul 2007 | HKD | 1.28 | 1.3 | 1.18 | 1.24 | 5.6364 | -0.12 (-8.82%) | 19,220,000 |
4 Jul 2007 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 6.1818 | 0.0 (0.0%) | 0 |
3 Jul 2007 | HKD | 1.14 | 1.38 | 1.14 | 1.36 | 6.1818 | +0.22 (+19.30%) | 25,795,000 |
2 Jul 2007 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 5.1818 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 1.1 | 1.15 | 1.08 | 1.14 | 5.1818 | +0.02 (+1.79%) | 6,960,000 |
28 Jun 2007 | HKD | 1.05 | 1.12 | 1.05 | 1.12 | 5.0909 | +0.03 (+2.75%) | 4,450,000 |
27 Jun 2007 | HKD | 1.08 | 1.09 | 1.06 | 1.09 | 4.9545 | +0.01 (+0.93%) | 9,095,000 |
26 Jun 2007 | HKD | 1.1 | 1.1 | 1.06 | 1.08 | 4.9091 | +0.01 (+0.93%) | 5,840,000 |
25 Jun 2007 | HKD | 1.09 | 1.13 | 1.07 | 1.07 | 4.8636 | -0.04 (-3.60%) | 11,195,000 |
22 Jun 2007 | HKD | 1.04 | 1.11 | 1.02 | 1.11 | 5.0454 | +0.06 (+5.71%) | 10,000,000 |
21 Jun 2007 | HKD | 1.02 | 1.06 | 1.01 | 1.05 | 4.7727 | +0.03 (+2.94%) | 2,845,000 |
20 Jun 2007 | HKD | 1.06 | 1.07 | 1 | 1.02 | 4.6364 | -0.04 (-3.77%) | 8,855,000 |
19 Jun 2007 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 4.8182 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 1.1 | 1.11 | 1.03 | 1.06 | 4.8182 | -0.05 (-4.50%) | 7,825,000 |
15 Jun 2007 | HKD | 1.12 | 1.14 | 1.11 | 1.11 | 5.0454 | -0.01 (-0.89%) | 6,360,000 |