Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2007 | HKD | 1.15 | 1.19 | 1.14 | 1.16 | 5.2727 | +0.01 (+0.87%) | 19,405,000 |
2 May 2007 | HKD | 1.05 | 1.15 | 1.05 | 1.15 | 5.2273 | +0.1 (+9.52%) | 24,360,000 |
1 May 2007 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 4.7727 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 1.04 | 1.05 | 1.02 | 1.05 | 4.7727 | +0.01 (+0.96%) | 3,560,000 |
27 Apr 2007 | HKD | 1.03 | 1.05 | 1.01 | 1.04 | 4.7273 | 0.0 (0.0%) | 4,285,000 |
26 Apr 2007 | HKD | 0.99 | 1.05 | 0.99 | 1.04 | 4.7273 | +0.05 (+5.05%) | 8,615,000 |
25 Apr 2007 | HKD | 0.94 | 1 | 0.93 | 0.99 | 4.5 | +0.04 (+4.21%) | 4,910,000 |
24 Apr 2007 | HKD | 0.92 | 0.95 | 0.91 | 0.95 | 4.3182 | +0.01 (+1.06%) | 2,270,000 |
23 Apr 2007 | HKD | 0.9 | 0.94 | 0.9 | 0.94 | 4.2727 | +0.02 (+2.17%) | 3,340,000 |
20 Apr 2007 | HKD | 0.88 | 0.92 | 0.88 | 0.92 | 4.1818 | +0.02 (+2.22%) | 3,780,000 |
19 Apr 2007 | HKD | 0.91 | 0.91 | 0.87 | 0.9 | 4.0909 | 0.0 (0.0%) | 1,845,000 |
18 Apr 2007 | HKD | 0.91 | 0.91 | 0.9 | 0.9 | 4.0909 | 0.0 (0.0%) | 2,720,000 |
17 Apr 2007 | HKD | 0.9 | 0.91 | 0.89 | 0.9 | 4.0909 | 0.0 (0.0%) | 2,300,000 |
16 Apr 2007 | HKD | 0.9 | 0.91 | 0.89 | 0.9 | 4.0909 | +0.01 (+1.12%) | 2,585,000 |
13 Apr 2007 | HKD | 0.89 | 0.9 | 0.88 | 0.89 | 4.0455 | 0.0 (0.0%) | 1,580,000 |
12 Apr 2007 | HKD | 0.89 | 0.9 | 0.88 | 0.89 | 4.0455 | 0.0 (0.0%) | 1,310,000 |
11 Apr 2007 | HKD | 0.89 | 0.9 | 0.88 | 0.89 | 4.0455 | 0.0 (0.0%) | 1,955,000 |
10 Apr 2007 | HKD | 0.9 | 0.9 | 0.88 | 0.89 | 4.0455 | 0.0 (0.0%) | 1,665,000 |
9 Apr 2007 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 4.0455 | 0.0 (0.0%) | 0 |
6 Apr 2007 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 4.0455 | 0.0 (0.0%) | 0 |
5 Apr 2007 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 4.0455 | 0.0 (0.0%) | 0 |
4 Apr 2007 | HKD | 0.9 | 0.9 | 0.87 | 0.89 | 4.0455 | 0.0 (0.0%) | 2,020,000 |
3 Apr 2007 | HKD | 0.87 | 0.89 | 0.86 | 0.89 | 4.0455 | +0.03 (+3.49%) | 2,430,000 |
2 Apr 2007 | HKD | 0.87 | 0.88 | 0.85 | 0.86 | 3.9091 | -0.01 (-1.15%) | 1,550,000 |
30 Mar 2007 | HKD | 0.86 | 0.88 | 0.86 | 0.87 | 3.9545 | 0.0 (0.0%) | 1,560,000 |
29 Mar 2007 | HKD | 0.86 | 0.88 | 0.86 | 0.87 | 3.9545 | -0.01 (-1.14%) | 1,805,000 |
28 Mar 2007 | HKD | 0.84 | 0.89 | 0.83 | 0.88 | 4 | +0.04 (+4.76%) | 2,595,000 |
27 Mar 2007 | HKD | 0.86 | 0.86 | 0.84 | 0.84 | 3.8182 | -0.03 (-3.45%) | 3,700,000 |
26 Mar 2007 | HKD | 0.87 | 0.88 | 0.86 | 0.87 | 3.9545 | 0.0 (0.0%) | 5,750,000 |
23 Mar 2007 | HKD | 0.87 | 0.88 | 0.85 | 0.87 | 3.9545 | +0.01 (+1.16%) | 4,385,000 |