Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2007 | HKD | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -0.02 (-2.35%) | 6,238,000 |
24 Jul 2007 | HKD | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 4,090,000 |
23 Jul 2007 | HKD | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 4,212,000 |
20 Jul 2007 | HKD | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 6,722,000 |
19 Jul 2007 | HKD | 0.87 | 0.88 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 7,256,000 |
18 Jul 2007 | HKD | 0.86 | 0.89 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 6,402,000 |
17 Jul 2007 | HKD | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 2,286,000 |
16 Jul 2007 | HKD | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 3,004,000 |
13 Jul 2007 | HKD | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 4,082,000 |
12 Jul 2007 | HKD | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 3,218,000 |
11 Jul 2007 | HKD | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 6,891,500 |
10 Jul 2007 | HKD | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 6,101,967 |
9 Jul 2007 | HKD | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 5,282,000 |
6 Jul 2007 | HKD | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 14,248,000 |
5 Jul 2007 | HKD | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 6,334,000 |
4 Jul 2007 | HKD | 0.89 | 0.9 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 4,688,000 |
3 Jul 2007 | HKD | 0.89 | 0.9 | 0.89 | 0.89 | 0.89 | +0.01 (+1.14%) | 3,724,975 |
2 Jul 2007 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 4,416,000 |
28 Jun 2007 | HKD | 0.89 | 0.9 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 5,208,000 |
27 Jun 2007 | HKD | 0.89 | 0.91 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 10,028,000 |
26 Jun 2007 | HKD | 0.91 | 0.92 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 5,146,000 |
25 Jun 2007 | HKD | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 2,075,624 |
22 Jun 2007 | HKD | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 2,612,786 |
21 Jun 2007 | HKD | 0.91 | 0.93 | 0.9 | 0.92 | 0.92 | +0.01 (+1.10%) | 7,100,000 |
20 Jun 2007 | HKD | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 4,586,000 |
19 Jun 2007 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -0.01 (-1.06%) | 8,586,000 |
15 Jun 2007 | HKD | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -0.01 (-1.05%) | 5,112,000 |
14 Jun 2007 | HKD | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 6,538,000 |