Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2007 | HKD | 2.84 | 2.89 | 2.81 | 2.88 | 2.88 | -0.02 (-0.69%) | 668,000 |
23 Jul 2007 | HKD | 2.86 | 2.9 | 2.78 | 2.9 | 2.9 | +0.04 (+1.40%) | 1,172,000 |
20 Jul 2007 | HKD | 2.86 | 2.86 | 2.85 | 2.86 | 2.86 | 0.0 (0.0%) | 262,000 |
19 Jul 2007 | HKD | 2.78 | 2.89 | 2.78 | 2.86 | 2.86 | +0.05 (+1.78%) | 1,308,000 |
18 Jul 2007 | HKD | 2.75 | 2.82 | 2.75 | 2.81 | 2.81 | +0.07 (+2.55%) | 1,186,000 |
17 Jul 2007 | HKD | 2.74 | 2.74 | 2.73 | 2.74 | 2.74 | -0.03 (-1.08%) | 200,000 |
16 Jul 2007 | HKD | 2.8 | 2.8 | 2.77 | 2.77 | 2.77 | +0.03 (+1.09%) | 476,000 |
13 Jul 2007 | HKD | 2.74 | 2.8 | 2.72 | 2.74 | 2.74 | +0.01 (+0.37%) | 1,836,000 |
12 Jul 2007 | HKD | 2.78 | 2.8 | 2.73 | 2.73 | 2.73 | -0.03 (-1.09%) | 2,742,000 |
11 Jul 2007 | HKD | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | -0.05 (-1.78%) | 806,000 |
10 Jul 2007 | HKD | 2.81 | 2.81 | 2.8 | 2.81 | 2.81 | -0.02 (-0.71%) | 592,000 |
9 Jul 2007 | HKD | 2.87 | 2.88 | 2.82 | 2.83 | 2.83 | -0.04 (-1.39%) | 912,000 |
6 Jul 2007 | HKD | 2.85 | 2.9 | 2.83 | 2.87 | 2.87 | +0.05 (+1.77%) | 2,726,000 |
5 Jul 2007 | HKD | 2.84 | 2.85 | 2.82 | 2.82 | 2.82 | -0.02 (-0.70%) | 364,000 |
4 Jul 2007 | HKD | 2.9 | 2.91 | 2.8 | 2.84 | 2.84 | -0.06 (-2.07%) | 4,466,000 |
3 Jul 2007 | HKD | 2.9 | 2.95 | 2.85 | 2.9 | 2.9 | 0.0 (0.0%) | 1,160,000 |
2 Jul 2007 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 2.71 | 2.94 | 2.71 | 2.9 | 2.9 | +0.14 (+5.07%) | 1,018,000 |
28 Jun 2007 | HKD | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | -0.04 (-1.43%) | 408,000 |
27 Jun 2007 | HKD | 2.82 | 2.82 | 2.69 | 2.8 | 2.8 | -0.1 (-3.45%) | 3,474,800 |
26 Jun 2007 | HKD | 2.81 | 2.9 | 2.8 | 2.9 | 2.9 | 0.0 (0.0%) | 430,000 |
25 Jun 2007 | HKD | 2.85 | 2.91 | 2.8 | 2.9 | 2.9 | +0.01 (+0.35%) | 1,478,800 |
22 Jun 2007 | HKD | 2.9 | 2.91 | 2.85 | 2.89 | 2.89 | -0.01 (-0.34%) | 1,428,000 |
21 Jun 2007 | HKD | 2.87 | 3 | 2.85 | 2.9 | 2.9 | +0.02 (+0.69%) | 3,326,000 |
20 Jun 2007 | HKD | 2.84 | 2.92 | 2.84 | 2.88 | 2.88 | +0.05 (+1.77%) | 1,512,000 |
19 Jun 2007 | HKD | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 2.88 | 2.94 | 2.82 | 2.83 | 2.83 | -0.04 (-1.39%) | 216,000 |
15 Jun 2007 | HKD | 2.83 | 2.88 | 2.8 | 2.87 | 2.87 | +0.09 (+3.24%) | 1,267,000 |
14 Jun 2007 | HKD | 2.9 | 2.9 | 2.78 | 2.78 | 2.78 | -0.1 (-3.47%) | 754,000 |
13 Jun 2007 | HKD | 2.8 | 2.94 | 2.8 | 2.88 | 2.88 | +0.03 (+1.05%) | 1,414,000 |