Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2007 | HKD | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -0.02 (-0.50%) | 15,000 |
27 Jul 2007 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.02 (-0.50%) | 25,000 |
26 Jul 2007 | HKD | 3.96 | 4.01 | 3.93 | 4 | 4 | +0.03 (+0.76%) | 2,327,000 |
25 Jul 2007 | HKD | 3.95 | 4 | 3.95 | 3.97 | 3.97 | 0.0 (0.0%) | 977,000 |
24 Jul 2007 | HKD | 4 | 4 | 3.95 | 3.97 | 3.97 | +0.02 (+0.51%) | 151,000 |
23 Jul 2007 | HKD | 4.09 | 4.09 | 3.93 | 3.95 | 3.95 | -0.15 (-3.66%) | 878,000 |
20 Jul 2007 | HKD | 4.1 | 4.1 | 4 | 4.1 | 4.1 | -0.13 (-3.07%) | 906,000 |
19 Jul 2007 | HKD | 4.17 | 4.26 | 4.17 | 4.23 | 4.23 | +0.09 (+2.17%) | 258,000 |
18 Jul 2007 | HKD | 4.19 | 4.19 | 4.13 | 4.14 | 4.14 | -0.04 (-0.96%) | 698,000 |
17 Jul 2007 | HKD | 4 | 4.18 | 4 | 4.18 | 4.18 | +0.18 (+4.50%) | 467,000 |
16 Jul 2007 | HKD | 3.95 | 4.12 | 3.95 | 4 | 4 | +0.02 (+0.50%) | 2,469,000 |
13 Jul 2007 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.02 (-0.50%) | 20,000 |
12 Jul 2007 | HKD | 3.97 | 4 | 3.97 | 4 | 4 | +0.05 (+1.27%) | 801,000 |
11 Jul 2007 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.02 (-0.50%) | 26,000 |
10 Jul 2007 | HKD | 3.96 | 3.97 | 3.96 | 3.97 | 3.97 | -0.01 (-0.25%) | 521,000 |
9 Jul 2007 | HKD | 4.1 | 4.1 | 3.98 | 3.98 | 3.98 | -0.02 (-0.50%) | 1,885,000 |
6 Jul 2007 | HKD | 4.21 | 4.21 | 4 | 4 | 4 | -0.01 (-0.25%) | 792,000 |
5 Jul 2007 | HKD | 4.01 | 4.12 | 4 | 4.01 | 4.01 | +0.01 (+0.25%) | 4,965,000 |
4 Jul 2007 | HKD | 4 | 4.01 | 3.98 | 4 | 4 | 0.0 (0.0%) | 7,172,000 |
3 Jul 2007 | HKD | 3.85 | 4.04 | 3.85 | 4 | 4 | +0.2 (+5.26%) | 2,181,567 |
2 Jul 2007 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 3.6 | 3.84 | 3.6 | 3.8 | 3.8 | +0.21 (+5.85%) | 3,885,000 |
28 Jun 2007 | HKD | 3.5 | 3.6 | 3.5 | 3.59 | 3.59 | +0.04 (+1.13%) | 282,000 |
27 Jun 2007 | HKD | 3.55 | 3.55 | 3.45 | 3.55 | 3.55 | +0.05 (+1.43%) | 99,000 |
26 Jun 2007 | HKD | 3.43 | 3.5 | 3.43 | 3.5 | 3.5 | +0.05 (+1.45%) | 1,522,000 |
25 Jun 2007 | HKD | 3.42 | 3.45 | 3.4 | 3.45 | 3.45 | +0.04 (+1.17%) | 1,258,000 |
22 Jun 2007 | HKD | 3.4 | 3.42 | 3.36 | 3.41 | 3.41 | +0.06 (+1.79%) | 706,000 |
21 Jun 2007 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 0 |
20 Jun 2007 | HKD | 3.35 | 3.48 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 179,000 |
19 Jun 2007 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 0 |