Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2007 | HKD | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 2.5 | 2.55 | 2.47 | 2.55 | 2.55 | +0.06 (+2.41%) | 364,000 |
27 Apr 2007 | HKD | 2.42 | 2.49 | 2.4 | 2.49 | 2.49 | +0.08 (+3.32%) | 486,000 |
26 Apr 2007 | HKD | 2.45 | 2.47 | 2.41 | 2.41 | 2.41 | -0.04 (-1.63%) | 1,780,000 |
25 Apr 2007 | HKD | 2.5 | 2.5 | 2.45 | 2.45 | 2.45 | -0.04 (-1.61%) | 550,000 |
24 Apr 2007 | HKD | 2.49 | 2.54 | 2.48 | 2.49 | 2.49 | 0.0 (0.0%) | 986,000 |
23 Apr 2007 | HKD | 2.53 | 2.53 | 2.47 | 2.49 | 2.49 | -0.08 (-3.11%) | 1,038,000 |
20 Apr 2007 | HKD | 2.52 | 2.57 | 2.48 | 2.57 | 2.57 | +0.02 (+0.78%) | 1,322,000 |
19 Apr 2007 | HKD | 2.6 | 2.6 | 2.52 | 2.55 | 2.55 | -0.05 (-1.92%) | 410,000 |
18 Apr 2007 | HKD | 2.58 | 2.6 | 2.57 | 2.6 | 2.6 | 0.0 (0.0%) | 308,000 |
17 Apr 2007 | HKD | 2.63 | 2.63 | 2.58 | 2.6 | 2.6 | -0.03 (-1.14%) | 252,000 |
16 Apr 2007 | HKD | 2.59 | 2.63 | 2.59 | 2.63 | 2.63 | -0.03 (-1.13%) | 100,000 |
13 Apr 2007 | HKD | 2.71 | 2.71 | 2.66 | 2.66 | 2.66 | -0.07 (-2.56%) | 150,000 |
12 Apr 2007 | HKD | 2.78 | 2.8 | 2.71 | 2.73 | 2.73 | +0.03 (+1.11%) | 192,000 |
11 Apr 2007 | HKD | 2.7 | 2.72 | 2.66 | 2.7 | 2.7 | +0.02 (+0.75%) | 514,000 |
10 Apr 2007 | HKD | 2.71 | 2.71 | 2.68 | 2.68 | 2.68 | -0.02 (-0.74%) | 188,000 |
9 Apr 2007 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
6 Apr 2007 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
5 Apr 2007 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
4 Apr 2007 | HKD | 2.8 | 2.8 | 2.69 | 2.7 | 2.7 | -0.09 (-3.23%) | 234,000 |
3 Apr 2007 | HKD | 2.75 | 2.8 | 2.72 | 2.79 | 2.79 | +0.04 (+1.45%) | 254,000 |
2 Apr 2007 | HKD | 2.72 | 2.76 | 2.72 | 2.75 | 2.75 | 0.0 (0.0%) | 456,000 |
30 Mar 2007 | HKD | 2.64 | 2.75 | 2.64 | 2.75 | 2.75 | +0.12 (+4.56%) | 782,000 |
29 Mar 2007 | HKD | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.0 (0.0%) | 78,000 |
28 Mar 2007 | HKD | 2.64 | 2.64 | 2.58 | 2.63 | 2.63 | +0.03 (+1.15%) | 426,000 |
27 Mar 2007 | HKD | 2.64 | 2.64 | 2.53 | 2.6 | 2.6 | -0.03 (-1.14%) | 2,936,000 |
26 Mar 2007 | HKD | 2.7 | 2.7 | 2.63 | 2.63 | 2.63 | -0.02 (-0.75%) | 254,000 |
23 Mar 2007 | HKD | 2.65 | 2.65 | 2.6 | 2.65 | 2.65 | 0.0 (0.0%) | 1,332,000 |
22 Mar 2007 | HKD | 2.61 | 2.65 | 2.59 | 2.65 | 2.65 | +0.01 (+0.38%) | 956,000 |
21 Mar 2007 | HKD | 2.54 | 2.64 | 2.54 | 2.64 | 2.64 | +0.13 (+5.18%) | 1,258,000 |