Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2007 | HKD | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 1,824,000 |
24 May 2007 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 992,000 |
22 May 2007 | HKD | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 112 |
21 May 2007 | HKD | 1.08 | 1.1 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 1,708,000 |
18 May 2007 | HKD | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | +0.03 (+2.83%) | 1,036,000 |
17 May 2007 | HKD | 1.1 | 1.1 | 1.02 | 1.06 | 1.06 | -0.03 (-2.75%) | 2,904,000 |
16 May 2007 | HKD | 1.13 | 1.14 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 2,544,000 |
15 May 2007 | HKD | 1.05 | 1.13 | 1.04 | 1.11 | 1.11 | +0.07 (+6.73%) | 5,284,000 |
14 May 2007 | HKD | 1 | 1.04 | 0.98 | 1.04 | 1.04 | +0.06 (+6.12%) | 2,597,632 |
11 May 2007 | HKD | 1 | 1.01 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 756,000 |
10 May 2007 | HKD | 1.01 | 1.02 | 1 | 1 | 1 | -0.03 (-2.91%) | 636,000 |
9 May 2007 | HKD | 1.01 | 1.04 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 1,632,000 |
8 May 2007 | HKD | 1 | 1.02 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 1,108,000 |
7 May 2007 | HKD | 1.01 | 1.01 | 0.98 | 1 | 1 | -0.01 (-0.99%) | 312,000 |
4 May 2007 | HKD | 1 | 1.03 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 1,386,000 |
3 May 2007 | HKD | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 872,000 |
2 May 2007 | HKD | 1 | 1.02 | 0.99 | 1.02 | 1.02 | 0.0 (0.0%) | 1,108,000 |
1 May 2007 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 0.96 | 1.02 | 0.94 | 1.02 | 1.02 | +0.05 (+5.15%) | 1,076,000 |
27 Apr 2007 | HKD | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 280,000 |
26 Apr 2007 | HKD | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.01 (-1.01%) | 416,000 |
25 Apr 2007 | HKD | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | 0.0 (0.0%) | 512,000 |
24 Apr 2007 | HKD | 0.97 | 0.99 | 0.85 | 0.99 | 0.99 | -0.01 (-1%) | 664,000 |
23 Apr 2007 | HKD | 0.99 | 1 | 0.97 | 1 | 1 | +0.01 (+1.01%) | 192,000 |
20 Apr 2007 | HKD | 0.96 | 1 | 0.96 | 0.99 | 0.99 | +0.02 (+2.06%) | 232,000 |
19 Apr 2007 | HKD | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -0.02 (-2.02%) | 352,000 |
18 Apr 2007 | HKD | 1 | 1 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 312,000 |
17 Apr 2007 | HKD | 1.02 | 1.02 | 1 | 1 | 1 | -0.01 (-0.99%) | 384,000 |
16 Apr 2007 | HKD | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 704,000 |