Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2007 | HKD | 0.29 | 0.325 | 0.29 | 0.32 | 3.2 | +0.015 (+4.92%) | 779,600 |
20 Jul 2007 | HKD | 0.32 | 0.34 | 0.295 | 0.305 | 3.05 | -0.02 (-6.15%) | 1,986,000 |
19 Jul 2007 | HKD | 0.39 | 0.4 | 0.315 | 0.325 | 3.25 | -0.05 (-13.33%) | 5,620,000 |
18 Jul 2007 | HKD | 0.26 | 0.39 | 0.26 | 0.375 | 3.75 | +0.12 (+47.06%) | 7,855,800 |
17 Jul 2007 | HKD | 0.26 | 0.265 | 0.25 | 0.255 | 2.55 | -0.01 (-3.77%) | 913,200 |
16 Jul 2007 | HKD | 0.255 | 0.265 | 0.245 | 0.265 | 2.65 | +0.025 (+10.42%) | 1,084 |
13 Jul 2007 | HKD | 0.22 | 0.24 | 0.216 | 0.24 | 2.4 | +0.014 (+6.19%) | 476,800 |
12 Jul 2007 | HKD | 0.218 | 0.226 | 0.218 | 0.226 | 2.26 | +0.01 (+4.63%) | 326,400 |
11 Jul 2007 | HKD | 0.215 | 0.224 | 0.21 | 0.216 | 2.16 | -0.006 (-2.70%) | 364,800 |
10 Jul 2007 | HKD | 0.23 | 0.23 | 0.21 | 0.222 | 2.22 | -0.008 (-3.48%) | 637,200 |
9 Jul 2007 | HKD | 0.24 | 0.24 | 0.228 | 0.23 | 2.3 | -0.008 (-3.36%) | 551,200 |
6 Jul 2007 | HKD | 0.228 | 0.24 | 0.226 | 0.238 | 2.38 | -0.002 (-0.83%) | 258,400 |
5 Jul 2007 | HKD | 0.243 | 0.243 | 0.23 | 0.24 | 2.4 | -0.008 (-3.23%) | 267,600 |
4 Jul 2007 | HKD | 0.243 | 0.255 | 0.225 | 0.248 | 2.48 | 0.0 (0.0%) | 590,000 |
3 Jul 2007 | HKD | 0.248 | 0.26 | 0.248 | 0.248 | 2.48 | +0.003 (+1.22%) | 604,000 |
2 Jul 2007 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 2.45 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 0.26 | 0.27 | 0.243 | 0.245 | 2.45 | -0.02 (-7.55%) | 1,027,600 |
28 Jun 2007 | HKD | 0.275 | 0.28 | 0.255 | 0.265 | 2.65 | -0.01 (-3.64%) | 1,651,600 |
27 Jun 2007 | HKD | 0.32 | 0.32 | 0.242 | 0.275 | 2.75 | -0.045 (-14.06%) | 3,837,200 |
26 Jun 2007 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 3.2 | 0.0 (0.0%) | 0 |
25 Jun 2007 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 3.2 | 0.0 (0.0%) | 0 |
22 Jun 2007 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 3.2 | 0.0 (0.0%) | 0 |
21 Jun 2007 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 3.2 | 0.0 (0.0%) | 0 |
20 Jun 2007 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 3.2 | 0.0 (0.0%) | 0 |
19 Jun 2007 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 3.2 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 3.2 | 0.0 (0.0%) | 0 |
15 Jun 2007 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 3.2 | 0.0 (0.0%) | 0 |
14 Jun 2007 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 3.2 | 0.0 (0.0%) | 0 |
13 Jun 2007 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 3.2 | 0.0 (0.0%) | 0 |
12 Jun 2007 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 3.2 | 0.0 (0.0%) | 0 |