Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2007 | HKD | 2.37 | 2.37 | 2.15 | 2.3 | 2.3 | 0.0 (0.0%) | 174,000 |
24 May 2007 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 2.3 | 2.35 | 2.25 | 2.3 | 2.3 | 0.0 (0.0%) | 1,712,000 |
22 May 2007 | HKD | 2.3 | 2.3 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 780,000 |
21 May 2007 | HKD | 2.25 | 2.31 | 2.22 | 2.3 | 2.3 | 0.0 (0.0%) | 1,221,000 |
18 May 2007 | HKD | 2.28 | 2.4 | 2.21 | 2.3 | 2.3 | +0.04 (+1.77%) | 444,000 |
17 May 2007 | HKD | 2.35 | 2.35 | 2.2 | 2.26 | 2.26 | -0.09 (-3.83%) | 392,000 |
16 May 2007 | HKD | 2.17 | 2.39 | 2.17 | 2.35 | 2.35 | +0.17 (+7.80%) | 1,614,000 |
15 May 2007 | HKD | 2.15 | 2.18 | 2.14 | 2.18 | 2.18 | +0.04 (+1.87%) | 1,264,000 |
14 May 2007 | HKD | 2.2 | 2.2 | 2.12 | 2.14 | 2.14 | +0.06 (+2.88%) | 832,000 |
11 May 2007 | HKD | 2.1 | 2.3 | 2.08 | 2.08 | 2.08 | +0.04 (+1.96%) | 514,000 |
10 May 2007 | HKD | 2.1 | 2.1 | 2.04 | 2.04 | 2.04 | +0.01 (+0.49%) | 228,000 |
9 May 2007 | HKD | 2.06 | 2.12 | 2.02 | 2.03 | 2.03 | -0.02 (-0.98%) | 322,000 |
8 May 2007 | HKD | 2.12 | 2.12 | 2.05 | 2.05 | 2.05 | -0.03 (-1.44%) | 198,000 |
7 May 2007 | HKD | 2.1 | 2.1 | 2.05 | 2.08 | 2.08 | +0.08 (+4%) | 440,000 |
4 May 2007 | HKD | 1.96 | 2.09 | 1.96 | 2 | 2 | +0.05 (+2.56%) | 162,000 |
3 May 2007 | HKD | 1.98 | 2.05 | 1.94 | 1.95 | 1.95 | -0.05 (-2.50%) | 178,000 |
2 May 2007 | HKD | 2 | 2 | 1.88 | 2 | 2 | -0.08 (-3.85%) | 144,000 |
1 May 2007 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 2 | 2.1 | 1.9 | 2.08 | 2.08 | -0.02 (-0.95%) | 416,000 |
27 Apr 2007 | HKD | 2.12 | 2.12 | 2.06 | 2.1 | 2.1 | -0.02 (-0.94%) | 110,000 |
26 Apr 2007 | HKD | 2.1 | 2.12 | 2.1 | 2.12 | 2.12 | +0.09 (+4.43%) | 156,000 |
25 Apr 2007 | HKD | 2.09 | 2.15 | 2.03 | 2.03 | 2.03 | -0.06 (-2.87%) | 274,000 |
24 Apr 2007 | HKD | 2.23 | 2.23 | 2.09 | 2.09 | 2.09 | -0.14 (-6.28%) | 696,000 |
23 Apr 2007 | HKD | 2.35 | 2.35 | 2.1 | 2.23 | 2.23 | -0.12 (-5.11%) | 482,000 |
20 Apr 2007 | HKD | 2.22 | 2.4 | 2.18 | 2.35 | 2.35 | +0.15 (+6.82%) | 400,000 |
19 Apr 2007 | HKD | 2.2 | 2.26 | 2.11 | 2.2 | 2.2 | -0.27 (-10.93%) | 566,000 |
18 Apr 2007 | HKD | 2.63 | 2.72 | 2.18 | 2.47 | 2.47 | -0.12 (-4.63%) | 684,000 |
17 Apr 2007 | HKD | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 0 |
16 Apr 2007 | HKD | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 0 |