Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2007 | HKD | 2.3 | 2.42 | 2.3 | 2.4 | 2.4 | +0.01 (+0.42%) | 926,000 |
5 Jul 2007 | HKD | 2.3 | 2.39 | 2.29 | 2.39 | 2.39 | +0.14 (+6.22%) | 3,398,000 |
4 Jul 2007 | HKD | 2.23 | 2.27 | 2.2 | 2.25 | 2.25 | 0.0 (0.0%) | 626,000 |
3 Jul 2007 | HKD | 2.2 | 2.25 | 2.2 | 2.25 | 2.25 | 0.0 (0.0%) | 156,000 |
2 Jul 2007 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 2.06 | 2.25 | 2.06 | 2.25 | 2.25 | +0.05 (+2.27%) | 282,000 |
28 Jun 2007 | HKD | 2.1 | 2.2 | 2.01 | 2.2 | 2.2 | +0.1 (+4.76%) | 978,000 |
27 Jun 2007 | HKD | 2.18 | 2.18 | 2.1 | 2.1 | 2.1 | -0.11 (-4.98%) | 489,000 |
26 Jun 2007 | HKD | 2.2 | 2.27 | 2.2 | 2.21 | 2.21 | +0.01 (+0.45%) | 414,000 |
25 Jun 2007 | HKD | 2.3 | 2.3 | 2.2 | 2.2 | 2.2 | -0.09 (-3.93%) | 176,000 |
22 Jun 2007 | HKD | 2.35 | 2.35 | 2.25 | 2.29 | 2.29 | -0.01 (-0.43%) | 408,000 |
21 Jun 2007 | HKD | 2.3 | 2.3 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 422,000 |
20 Jun 2007 | HKD | 2.36 | 2.36 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 1,052,000 |
19 Jun 2007 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 2.35 | 2.35 | 2.29 | 2.3 | 2.3 | -0.04 (-1.71%) | 450,000 |
15 Jun 2007 | HKD | 2.36 | 2.36 | 2.31 | 2.34 | 2.34 | -0.02 (-0.85%) | 2,194,000 |
14 Jun 2007 | HKD | 2.39 | 2.45 | 2.32 | 2.36 | 2.36 | +0.05 (+2.16%) | 1,284,000 |
13 Jun 2007 | HKD | 2.34 | 2.34 | 2.3 | 2.31 | 2.31 | -0.05 (-2.12%) | 134,000 |
12 Jun 2007 | HKD | 2.37 | 2.46 | 2.3 | 2.36 | 2.36 | -0.01 (-0.42%) | 1,929,000 |
11 Jun 2007 | HKD | 2.4 | 2.5 | 2.36 | 2.37 | 2.37 | 0.0 (0.0%) | 2,264,000 |
8 Jun 2007 | HKD | 2.33 | 2.38 | 2.32 | 2.37 | 2.37 | +0.04 (+1.72%) | 7,708,000 |
7 Jun 2007 | HKD | 2.3 | 2.35 | 2.26 | 2.33 | 2.33 | +0.03 (+1.30%) | 158,000 |
6 Jun 2007 | HKD | 2.3 | 2.35 | 2.28 | 2.3 | 2.3 | -0.03 (-1.29%) | 926,000 |
5 Jun 2007 | HKD | 2.33 | 2.35 | 2.32 | 2.33 | 2.33 | 0.0 (0.0%) | 382,000 |
4 Jun 2007 | HKD | 2.35 | 2.35 | 2.3 | 2.33 | 2.33 | -0.01 (-0.43%) | 352,000 |
1 Jun 2007 | HKD | 2.38 | 2.38 | 2.34 | 2.34 | 2.34 | -0.04 (-1.68%) | 192,000 |
31 May 2007 | HKD | 2.42 | 2.48 | 2.31 | 2.38 | 2.38 | +0.08 (+3.48%) | 946,000 |
30 May 2007 | HKD | 2.3 | 2.32 | 2.22 | 2.3 | 2.3 | 0.0 (0.0%) | 752,000 |
29 May 2007 | HKD | 2.34 | 2.35 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 702,000 |
28 May 2007 | HKD | 2.4 | 2.4 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 210,000 |