Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2007 | HKD | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 2 | 2.23 | 1.98 | 2.17 | 2.17 | +0.2 (+10.15%) | 86,910,000 |
22 May 2007 | HKD | 1.9 | 1.98 | 1.89 | 1.97 | 1.97 | +0.11 (+5.91%) | 57,860,000 |
21 May 2007 | HKD | 1.71 | 1.88 | 1.71 | 1.86 | 1.86 | +0.13 (+7.51%) | 49,986,000 |
18 May 2007 | HKD | 1.7 | 1.76 | 1.64 | 1.73 | 1.73 | +0.04 (+2.37%) | 24,740,000 |
17 May 2007 | HKD | 1.83 | 1.83 | 1.68 | 1.69 | 1.69 | -0.11 (-6.11%) | 44,204,000 |
16 May 2007 | HKD | 1.71 | 1.85 | 1.71 | 1.8 | 1.8 | +0.12 (+7.14%) | 82,331,000 |
15 May 2007 | HKD | 1.64 | 1.75 | 1.62 | 1.68 | 1.68 | +0.07 (+4.35%) | 103,942,000 |
14 May 2007 | HKD | 1.53 | 1.65 | 1.48 | 1.61 | 1.61 | +0.15 (+10.27%) | 97,720,000 |
11 May 2007 | HKD | 1.45 | 1.49 | 1.44 | 1.46 | 1.46 | -0.03 (-2.01%) | 16,348,000 |
10 May 2007 | HKD | 1.49 | 1.51 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 17,256,000 |
9 May 2007 | HKD | 1.49 | 1.51 | 1.46 | 1.49 | 1.49 | 0.0 (0.0%) | 21,044,000 |
8 May 2007 | HKD | 1.52 | 1.52 | 1.46 | 1.49 | 1.49 | -0.04 (-2.61%) | 16,424,000 |
7 May 2007 | HKD | 1.55 | 1.58 | 1.47 | 1.53 | 1.53 | 0.0 (0.0%) | 27,808,000 |
4 May 2007 | HKD | 1.43 | 1.56 | 1.43 | 1.53 | 1.53 | +0.09 (+6.25%) | 62,158,000 |
3 May 2007 | HKD | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 12,044,000 |
2 May 2007 | HKD | 1.43 | 1.47 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 14,956,000 |
1 May 2007 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 1.44 | 1.47 | 1.38 | 1.44 | 1.44 | +0.01 (+0.70%) | 14,212,000 |
27 Apr 2007 | HKD | 1.4 | 1.52 | 1.4 | 1.43 | 1.43 | +0.01 (+0.70%) | 39,096,000 |
26 Apr 2007 | HKD | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | +0.03 (+2.16%) | 11,724,000 |
25 Apr 2007 | HKD | 1.41 | 1.46 | 1.37 | 1.39 | 1.39 | -0.04 (-2.80%) | 20,093,400 |
24 Apr 2007 | HKD | 1.38 | 1.46 | 1.36 | 1.43 | 1.43 | +0.03 (+2.14%) | 16,366,000 |
23 Apr 2007 | HKD | 1.4 | 1.44 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 12,320,000 |
20 Apr 2007 | HKD | 1.43 | 1.45 | 1.39 | 1.41 | 1.41 | -0.02 (-1.40%) | 16,568,000 |
19 Apr 2007 | HKD | 1.48 | 1.48 | 1.36 | 1.43 | 1.43 | -0.04 (-2.72%) | 34,886,000 |
18 Apr 2007 | HKD | 1.54 | 1.54 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 16,428,000 |
17 Apr 2007 | HKD | 1.5 | 1.59 | 1.46 | 1.5 | 1.5 | -0.03 (-1.96%) | 54,596,000 |
16 Apr 2007 | HKD | 1.4 | 1.58 | 1.37 | 1.53 | 1.53 | +0.19 (+14.18%) | 107,040,000 |
13 Apr 2007 | HKD | 1.27 | 1.36 | 1.26 | 1.34 | 1.34 | +0.07 (+5.51%) | 38,604,000 |