Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2007 | HKD | 1.8301 | 1.87 | 1.76 | 1.87 | 1.5883 | +0.08 (+4.47%) | 4,917,273 |
19 Jun 2007 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 1.5203 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 1.8301 | 1.87 | 1.7699 | 1.79 | 1.5203 | -0.04 (-2.19%) | 1,854,353 |
15 Jun 2007 | HKD | 1.86 | 1.9 | 1.8 | 1.8301 | 1.5544 | -0.04 (-2.13%) | 5,096,527 |
14 Jun 2007 | HKD | 1.8399 | 1.92 | 1.8399 | 1.87 | 1.5883 | +0.04 (+2.18%) | 6,010,459 |
13 Jun 2007 | HKD | 1.8 | 1.8399 | 1.79 | 1.8301 | 1.5544 | +0.03 (+1.67%) | 7,063,613 |
12 Jun 2007 | HKD | 1.72 | 1.8 | 1.72 | 1.8 | 1.5288 | +0.11 (+6.51%) | 6,669,195 |
11 Jun 2007 | HKD | 1.6599 | 1.72 | 1.64 | 1.69 | 1.4354 | +0.06 (+3.68%) | 4,200,257 |
8 Jun 2007 | HKD | 1.58 | 1.67 | 1.58 | 1.63 | 1.3844 | +0.02 (+1.24%) | 1,908,806 |
7 Jun 2007 | HKD | 1.3601 | 1.61 | 1.3601 | 1.61 | 1.3675 | +0.19 (+13.38%) | 2,672,623 |
6 Jun 2007 | HKD | 1.4101 | 1.46 | 1.4 | 1.42 | 1.2061 | -0.05 (-3.40%) | 388,531 |
5 Jun 2007 | HKD | 1.4801 | 1.4801 | 1.4 | 1.47 | 1.2485 | -0.05 (-3.29%) | 1,212,688 |
4 Jun 2007 | HKD | 1.52 | 1.55 | 1.4899 | 1.52 | 1.291 | 0.0 (0.0%) | 774,119 |
1 Jun 2007 | HKD | 1.52 | 1.55 | 1.5 | 1.52 | 1.291 | 0.0 (0.0%) | 959,554 |
31 May 2007 | HKD | 1.5301 | 1.55 | 1.4899 | 1.52 | 1.291 | -0.01 (-0.66%) | 1,924,995 |
30 May 2007 | HKD | 1.5301 | 1.5301 | 1.4101 | 1.5301 | 1.2996 | -0.01 (-0.64%) | 2,085,417 |
29 May 2007 | HKD | 1.55 | 1.57 | 1.4801 | 1.5399 | 1.3079 | -0.01 (-0.65%) | 2,538,403 |
28 May 2007 | HKD | 1.6599 | 1.6599 | 1.4 | 1.55 | 1.3165 | -0.11 (-6.62%) | 6,864,680 |
25 May 2007 | HKD | 1.8 | 1.85 | 1.65 | 1.6599 | 1.4098 | -0.06 (-3.49%) | 5,136,667 |
24 May 2007 | HKD | 1.72 | 1.72 | 1.72 | 1.72 | 1.4609 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 1.72 | 1.72 | 1.72 | 1.72 | 1.4609 | 0.0 (0.0%) | 0 |
22 May 2007 | HKD | 1.72 | 1.72 | 1.72 | 1.72 | 1.4609 | 0.0 (0.0%) | 0 |
21 May 2007 | HKD | 1.72 | 1.72 | 1.72 | 1.72 | 1.4609 | 0.0 (0.0%) | 0 |
18 May 2007 | HKD | 1.72 | 1.72 | 1.72 | 1.72 | 1.4609 | 0.0 (0.0%) | 0 |
17 May 2007 | HKD | 1.72 | 1.72 | 1.72 | 1.72 | 1.4609 | 0.0 (0.0%) | 0 |
16 May 2007 | HKD | 1.72 | 1.72 | 1.72 | 1.72 | 1.4609 | 0.0 (0.0%) | 0 |
15 May 2007 | HKD | 1.72 | 1.72 | 1.72 | 1.72 | 1.4609 | 0.0 (0.0%) | 0 |
14 May 2007 | HKD | 1.72 | 1.72 | 1.72 | 1.72 | 1.4609 | 0.0 (0.0%) | 0 |
11 May 2007 | HKD | 1.6001 | 1.78 | 1.59 | 1.72 | 1.4609 | +0.12 (+7.49%) | 6,084,344 |
10 May 2007 | HKD | 1.62 | 1.62 | 1.59 | 1.6001 | 1.359 | 0.0 (0.0%) | 2,343,843 |