Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2007 | HKD | 0.217 | 0.23 | 0.2 | 0.22 | 2.2 | -0.017 (-7.17%) | 991,200 |
27 Apr 2007 | HKD | 0.231 | 0.285 | 0.231 | 0.237 | 2.37 | +0.032 (+15.61%) | 6,546,400 |
26 Apr 2007 | HKD | 0.23 | 0.238 | 0.2 | 0.205 | 2.05 | -0.018 (-8.07%) | 1,106,000 |
25 Apr 2007 | HKD | 0.2 | 0.247 | 0.2 | 0.223 | 2.23 | +0.027 (+13.78%) | 2,656,800 |
24 Apr 2007 | HKD | 0.177 | 0.204 | 0.175 | 0.196 | 1.96 | +0.019 (+10.73%) | 1,005,200 |
23 Apr 2007 | HKD | 0.177 | 0.178 | 0.17 | 0.177 | 1.77 | 0.0 (0.0%) | 164,400 |
20 Apr 2007 | HKD | 0.171 | 0.185 | 0.171 | 0.177 | 1.77 | +0.007 (+4.12%) | 167 |
19 Apr 2007 | HKD | 0.175 | 0.175 | 0.167 | 0.17 | 1.7 | -0.005 (-2.86%) | 184,400 |
18 Apr 2007 | HKD | 0.178 | 0.182 | 0.175 | 0.175 | 1.75 | -0.002 (-1.13%) | 107,600 |
17 Apr 2007 | HKD | 0.172 | 0.177 | 0.168 | 0.177 | 1.77 | +0.002 (+1.14%) | 401,600 |
16 Apr 2007 | HKD | 0.176 | 0.176 | 0.172 | 0.175 | 1.75 | -0.003 (-1.69%) | 131,600 |
13 Apr 2007 | HKD | 0.177 | 0.182 | 0.176 | 0.178 | 1.78 | -0.001 (-0.56%) | 100,800 |
12 Apr 2007 | HKD | 0.176 | 0.18 | 0.171 | 0.179 | 1.79 | +0.003 (+1.70%) | 113,200 |
11 Apr 2007 | HKD | 0.191 | 0.191 | 0.176 | 0.176 | 1.76 | -0.015 (-7.85%) | 99,600 |
10 Apr 2007 | HKD | 0.19 | 0.191 | 0.183 | 0.191 | 1.91 | -0.003 (-1.55%) | 406,400 |
9 Apr 2007 | HKD | 0.194 | 0.194 | 0.194 | 0.194 | 1.94 | 0.0 (0.0%) | 0 |
6 Apr 2007 | HKD | 0.194 | 0.194 | 0.194 | 0.194 | 1.94 | 0.0 (0.0%) | 0 |
5 Apr 2007 | HKD | 0.194 | 0.194 | 0.194 | 0.194 | 1.94 | 0.0 (0.0%) | 0 |
4 Apr 2007 | HKD | 0.185 | 0.23 | 0.181 | 0.194 | 1.94 | +0.025 (+14.79%) | 981,600 |
3 Apr 2007 | HKD | 0.174 | 0.174 | 0.16 | 0.169 | 1.69 | +0.005 (+3.05%) | 57 |
2 Apr 2007 | HKD | 0.177 | 0.177 | 0.164 | 0.164 | 1.64 | -0.014 (-7.87%) | 170,400 |
30 Mar 2007 | HKD | 0.17 | 0.178 | 0.17 | 0.178 | 1.78 | +0.008 (+4.71%) | 44,000 |
29 Mar 2007 | HKD | 0.175 | 0.175 | 0.17 | 0.17 | 1.7 | -0.01 (-5.56%) | 56,400 |
28 Mar 2007 | HKD | 0.165 | 0.18 | 0.165 | 0.18 | 1.8 | +0.013 (+7.78%) | 79,600 |
27 Mar 2007 | HKD | 0.166 | 0.17 | 0.165 | 0.167 | 1.67 | -0.013 (-7.22%) | 138,800 |
26 Mar 2007 | HKD | 0.168 | 0.18 | 0.161 | 0.18 | 1.8 | +0.012 (+7.14%) | 135,400 |
23 Mar 2007 | HKD | 0.18 | 0.18 | 0.168 | 0.168 | 1.68 | -0.007 (-4%) | 28,800 |
22 Mar 2007 | HKD | 0.187 | 0.187 | 0.175 | 0.175 | 1.75 | -0.013 (-6.91%) | 103,200 |
21 Mar 2007 | HKD | 0.188 | 0.188 | 0.185 | 0.188 | 1.88 | -0.002 (-1.05%) | 91,200 |
20 Mar 2007 | HKD | 0.165 | 0.19 | 0.165 | 0.19 | 1.9 | +0.01 (+5.56%) | 537,600 |