Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2007 | HKD | 2.88 | 3 | 2.88 | 2.88 | 0.0125 | +0.08 (+2.86%) | 23,942,307 |
9 May 2007 | HKD | 2.92 | 2.96 | 2.64 | 2.8 | 0.0121 | -0.08 (-2.78%) | 46,730,768 |
8 May 2007 | HKD | 3 | 3.04 | 2.88 | 2.88 | 0.0125 | -0.08 (-2.70%) | 33,461,537 |
7 May 2007 | HKD | 3.2 | 3.28 | 2.92 | 2.96 | 0.0128 | -0.04 (-1.33%) | 93,173,074 |
4 May 2007 | HKD | 3.2 | 3.2 | 2.76 | 3 | 0.013 | 0.0 (0.0%) | 41,826,922 |
3 May 2007 | HKD | 3.2 | 3.2 | 2.92 | 3 | 0.013 | -0.16 (-5.06%) | 135,288,457 |
2 May 2007 | HKD | 2.84 | 3.44 | 2.2 | 3.16 | 0.0137 | +0.32 (+11.27%) | 161,249,995 |
1 May 2007 | HKD | 2.84 | 2.84 | 2.84 | 2.84 | 0.0123 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 3.28 | 3.28 | 2.72 | 2.84 | 0.0123 | -0.36 (-11.25%) | 60,288,460 |
27 Apr 2007 | HKD | 3.12 | 3.32 | 3.08 | 3.2 | 0.0139 | +0.08 (+2.56%) | 201,057,686 |
26 Apr 2007 | HKD | 3.64 | 3.64 | 3.08 | 3.12 | 0.0135 | -0.28 (-8.24%) | 437,596,139 |
25 Apr 2007 | HKD | 3.68 | 3.68 | 3.08 | 3.4 | 0.0147 | -0.24 (-6.59%) | 370,673,064 |
24 Apr 2007 | HKD | 3.64 | 3.84 | 3.6 | 3.64 | 0.0158 | +0.04 (+1.11%) | 546,923,059 |
23 Apr 2007 | HKD | 2.84 | 3.72 | 2.8 | 3.6 | 0.0156 | +0.92 (+34.33%) | 1,095,865,348 |
20 Apr 2007 | HKD | 2.4 | 2.84 | 2.4 | 2.68 | 0.0116 | -0.28 (-9.46%) | 140,769,226 |
19 Apr 2007 | HKD | 2.4 | 3.12 | 2.04 | 2.96 | 0.0128 | +0.56 (+23.33%) | 470,480,753 |
18 Apr 2007 | HKD | 1.6 | 2.4 | 1.6 | 2.4 | 0.0104 | +1.04 (+76.47%) | 722,884,591 |
17 Apr 2007 | HKD | 1.4 | 1.4 | 1.34 | 1.36 | 0.0059 | -0.04 (-2.86%) | 24,807,691 |
16 Apr 2007 | HKD | 1.24 | 1.4 | 1.24 | 1.4 | 0.0061 | +0.12 (+9.38%) | 54,230,767 |
13 Apr 2007 | HKD | 1.48 | 1.5 | 1.24 | 1.28 | 0.0055 | -0.12 (-8.57%) | 11,250,000 |
12 Apr 2007 | HKD | 1.44 | 1.6 | 1.38 | 1.4 | 0.0061 | -0.14 (-9.09%) | 33,749,999 |
11 Apr 2007 | HKD | 1.3 | 1.92 | 1.3 | 1.54 | 0.0067 | +0.3 (+24.19%) | 383,076,910 |
10 Apr 2007 | HKD | 0.903 | 1.24 | 0.903 | 1.24 | 0.0054 | +0.34 (+37.78%) | 220,961,531 |
9 Apr 2007 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.0039 | 0.0 (0.0%) | 0 |
6 Apr 2007 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.0039 | 0.0 (0.0%) | 0 |
5 Apr 2007 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.0039 | 0.0 (0.0%) | 0 |
4 Apr 2007 | HKD | 0.96 | 0.96 | 0.8 | 0.9 | 0.0039 | -0.012 (-1.32%) | 23,365,384 |
3 Apr 2007 | HKD | 0.92 | 0.92 | 0.676 | 0.912 | 0.004 | +0.052 (+6.05%) | 576,923 |
2 Apr 2007 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.0037 | 0.0 (0.0%) | 0 |
30 Mar 2007 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.0037 | -0.02 (-2.27%) | 1,442,308 |