Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2007 | HKD | 3.41 | 3.42 | 3.35 | 3.35 | 3.35 | -0.06 (-1.76%) | 1,626,000 |
15 Jun 2007 | HKD | 3.47 | 3.47 | 3.4 | 3.41 | 3.41 | -0.06 (-1.73%) | 282,000 |
14 Jun 2007 | HKD | 3.4 | 3.47 | 3.4 | 3.47 | 3.47 | +0.09 (+2.66%) | 731,000 |
13 Jun 2007 | HKD | 3.36 | 3.4 | 3.34 | 3.38 | 3.38 | +0.04 (+1.20%) | 824,000 |
12 Jun 2007 | HKD | 3.36 | 3.36 | 3.33 | 3.34 | 3.34 | -0.02 (-0.60%) | 71,000 |
11 Jun 2007 | HKD | 3.37 | 3.38 | 3.36 | 3.36 | 3.36 | 0.0 (0.0%) | 1,498,000 |
8 Jun 2007 | HKD | 3.38 | 3.39 | 3.36 | 3.36 | 3.36 | -0.09 (-2.61%) | 557,000 |
7 Jun 2007 | HKD | 3.39 | 3.45 | 3.38 | 3.45 | 3.45 | +0.05 (+1.47%) | 56,000 |
6 Jun 2007 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 7,000 |
5 Jun 2007 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 15,000 |
4 Jun 2007 | HKD | 3.36 | 3.41 | 3.36 | 3.4 | 3.4 | -0.01 (-0.29%) | 2,236,000 |
1 Jun 2007 | HKD | 3.4 | 3.41 | 3.4 | 3.41 | 3.41 | +0.01 (+0.29%) | 24,000 |
31 May 2007 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | +0.02 (+0.59%) | 31,035 |
30 May 2007 | HKD | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.07 (-2.03%) | 63,000 |
29 May 2007 | HKD | 3.5 | 3.5 | 3.45 | 3.45 | 3.45 | -0.01 (-0.29%) | 21,000 |
28 May 2007 | HKD | 3.35 | 3.46 | 3.35 | 3.46 | 3.46 | +0.13 (+3.90%) | 253,000 |
25 May 2007 | HKD | 3.32 | 3.34 | 3.3 | 3.33 | 3.33 | +0.01 (+0.30%) | 129,000 |
24 May 2007 | HKD | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 3.3 | 3.33 | 3.3 | 3.32 | 3.32 | +0.02 (+0.61%) | 30,000 |
22 May 2007 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 590,000 |
21 May 2007 | HKD | 3.3 | 3.31 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 1,022,000 |
18 May 2007 | HKD | 3.35 | 3.35 | 3.3 | 3.3 | 3.3 | -0.09 (-2.65%) | 461,000 |
17 May 2007 | HKD | 3.4 | 3.4 | 3.35 | 3.39 | 3.39 | 0.0 (0.0%) | 272,000 |
16 May 2007 | HKD | 3.39 | 3.4 | 3.35 | 3.39 | 3.39 | +0.03 (+0.89%) | 494,000 |
15 May 2007 | HKD | 3.4 | 3.4 | 3.36 | 3.36 | 3.36 | -0.05 (-1.47%) | 51,000 |
14 May 2007 | HKD | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | +0.01 (+0.29%) | 50,000 |
11 May 2007 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 30,000 |
10 May 2007 | HKD | 3.44 | 3.45 | 3.4 | 3.4 | 3.4 | -0.04 (-1.16%) | 2,115,000 |
9 May 2007 | HKD | 3.4 | 3.45 | 3.4 | 3.44 | 3.44 | -0.01 (-0.29%) | 146,000 |
8 May 2007 | HKD | 3.42 | 3.47 | 3.4 | 3.45 | 3.45 | 0.0 (0.0%) | 871,000 |