Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2007 | HKD | 0.27 | 0.34 | 0.27 | 0.32 | 3.2 | +0.05 (+18.52%) | 3,492 |
8 Jun 2007 | HKD | 0.25 | 0.275 | 0.25 | 0.27 | 2.7 | +0.02 (+8%) | 616,800 |
7 Jun 2007 | HKD | 0.245 | 0.255 | 0.245 | 0.25 | 2.5 | -0.005 (-1.96%) | 172,400 |
6 Jun 2007 | HKD | 0.245 | 0.26 | 0.245 | 0.255 | 2.55 | 0.0 (0.0%) | 242,800 |
5 Jun 2007 | HKD | 0.26 | 0.26 | 0.241 | 0.255 | 2.55 | -0.015 (-5.56%) | 556,000 |
4 Jun 2007 | HKD | 0.275 | 0.28 | 0.26 | 0.27 | 2.7 | -0.01 (-3.57%) | 1,234,400 |
1 Jun 2007 | HKD | 0.265 | 0.285 | 0.265 | 0.28 | 2.8 | +0.03 (+12%) | 1,170,000 |
31 May 2007 | HKD | 0.25 | 0.265 | 0.25 | 0.25 | 2.5 | +0.001 (+0.40%) | 504,800 |
30 May 2007 | HKD | 0.26 | 0.26 | 0.241 | 0.249 | 2.49 | -0.021 (-7.78%) | 494,000 |
29 May 2007 | HKD | 0.275 | 0.275 | 0.25 | 0.27 | 2.7 | -0.005 (-1.82%) | 879,200 |
28 May 2007 | HKD | 0.28 | 0.285 | 0.265 | 0.275 | 2.75 | -0.005 (-1.79%) | 1,891,200 |
25 May 2007 | HKD | 0.265 | 0.285 | 0.26 | 0.28 | 2.8 | +0.01 (+3.70%) | 3,060,000 |
24 May 2007 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 2.7 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 0.248 | 0.275 | 0.245 | 0.27 | 2.7 | +0.024 (+9.76%) | 2,723,600 |
22 May 2007 | HKD | 0.233 | 0.25 | 0.233 | 0.246 | 2.46 | +0.013 (+5.58%) | 932,800 |
21 May 2007 | HKD | 0.249 | 0.249 | 0.231 | 0.233 | 2.33 | -0.015 (-6.05%) | 666 |
18 May 2007 | HKD | 0.26 | 0.26 | 0.24 | 0.248 | 2.48 | -0.012 (-4.62%) | 709,600 |
17 May 2007 | HKD | 0.245 | 0.265 | 0.245 | 0.26 | 2.6 | +0.014 (+5.69%) | 2,059,200 |
16 May 2007 | HKD | 0.225 | 0.248 | 0.216 | 0.246 | 2.46 | +0.031 (+14.42%) | 2,078,000 |
15 May 2007 | HKD | 0.195 | 0.225 | 0.194 | 0.215 | 2.15 | +0.021 (+10.82%) | 1,318,400 |
14 May 2007 | HKD | 0.185 | 0.199 | 0.182 | 0.194 | 1.94 | +0.008 (+4.30%) | 560,800 |
11 May 2007 | HKD | 0.183 | 0.187 | 0.183 | 0.186 | 1.86 | -0.007 (-3.63%) | 129,600 |
10 May 2007 | HKD | 0.185 | 0.193 | 0.185 | 0.193 | 1.93 | 0.0 (0.0%) | 537,600 |
9 May 2007 | HKD | 0.192 | 0.196 | 0.182 | 0.193 | 1.93 | +0.002 (+1.05%) | 522,000 |
8 May 2007 | HKD | 0.195 | 0.199 | 0.186 | 0.191 | 1.91 | -0.01 (-4.98%) | 432,800 |
7 May 2007 | HKD | 0.21 | 0.21 | 0.2 | 0.201 | 2.01 | -0.008 (-3.83%) | 417,200 |
4 May 2007 | HKD | 0.21 | 0.22 | 0.207 | 0.209 | 2.09 | -0.011 (-5.00%) | 492,000 |
3 May 2007 | HKD | 0.221 | 0.236 | 0.215 | 0.22 | 2.2 | +0.01 (+4.76%) | 1,338,400 |
2 May 2007 | HKD | 0.225 | 0.225 | 0.209 | 0.21 | 2.1 | -0.01 (-4.55%) | 810,800 |
1 May 2007 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 2.2 | 0.0 (0.0%) | 0 |