Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2007 | HKD | 3.94 | 4.24 | 3.93 | 4.23 | 2.115 | +0.31 (+7.91%) | 10,656,000 |
27 Jul 2007 | HKD | 3.96 | 3.96 | 3.85 | 3.92 | 1.96 | -0.07 (-1.75%) | 1,346,000 |
26 Jul 2007 | HKD | 4.02 | 4.02 | 3.94 | 3.99 | 1.995 | -0.03 (-0.75%) | 4,260,000 |
25 Jul 2007 | HKD | 4 | 4.05 | 3.95 | 4.02 | 2.01 | +0.02 (+0.50%) | 3,412,000 |
24 Jul 2007 | HKD | 4.01 | 4.05 | 3.95 | 4 | 2 | 0.0 (0.0%) | 2,178,000 |
23 Jul 2007 | HKD | 4.02 | 4.06 | 3.99 | 4 | 2 | -0.02 (-0.50%) | 1,654,000 |
20 Jul 2007 | HKD | 4 | 4.03 | 3.95 | 4.02 | 2.01 | +0.03 (+0.75%) | 4,334,000 |
19 Jul 2007 | HKD | 4.01 | 4.06 | 3.99 | 3.99 | 1.995 | -0.03 (-0.75%) | 1,184,000 |
18 Jul 2007 | HKD | 4.05 | 4.09 | 3.99 | 4.02 | 2.01 | -0.02 (-0.50%) | 3,908,000 |
17 Jul 2007 | HKD | 4.08 | 4.09 | 3.98 | 4.04 | 2.02 | +0.03 (+0.75%) | 5,098,000 |
16 Jul 2007 | HKD | 4.08 | 4.16 | 3.99 | 4.01 | 2.005 | -0.07 (-1.72%) | 3,096,000 |
13 Jul 2007 | HKD | 4.19 | 4.19 | 4.08 | 4.08 | 2.04 | -0.1 (-2.39%) | 2,784,000 |
12 Jul 2007 | HKD | 4.09 | 4.19 | 3.97 | 4.18 | 2.09 | +0.09 (+2.20%) | 4,834,000 |
11 Jul 2007 | HKD | 4.25 | 4.25 | 4.03 | 4.09 | 2.045 | -0.07 (-1.68%) | 2,292,000 |
10 Jul 2007 | HKD | 4.24 | 4.25 | 4.14 | 4.16 | 2.08 | +0.02 (+0.48%) | 1,174,000 |
9 Jul 2007 | HKD | 4.45 | 4.45 | 4.09 | 4.14 | 2.07 | -0.24 (-5.48%) | 3,052,000 |
6 Jul 2007 | HKD | 4.55 | 4.57 | 4.28 | 4.38 | 2.19 | -0.17 (-3.74%) | 2,352,000 |
5 Jul 2007 | HKD | 4.7 | 4.7 | 4.48 | 4.55 | 2.275 | -0.05 (-1.09%) | 3,370,000 |
4 Jul 2007 | HKD | 4.45 | 4.69 | 4.45 | 4.6 | 2.3 | +0.12 (+2.68%) | 7,462,000 |
3 Jul 2007 | HKD | 4.35 | 4.6 | 4.35 | 4.48 | 2.24 | +0.2 (+4.67%) | 7,488,000 |
2 Jul 2007 | HKD | 4.28 | 4.28 | 4.28 | 4.28 | 2.14 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 4.09 | 4.35 | 4 | 4.28 | 2.14 | +0.22 (+5.42%) | 4,934,000 |
28 Jun 2007 | HKD | 4.09 | 4.1 | 4.02 | 4.06 | 2.03 | -0.01 (-0.25%) | 1,652,000 |
27 Jun 2007 | HKD | 4.12 | 4.15 | 4.05 | 4.07 | 2.035 | -0.05 (-1.21%) | 1,108,000 |
26 Jun 2007 | HKD | 4.07 | 4.14 | 4.06 | 4.12 | 2.06 | +0.05 (+1.23%) | 2,288,000 |
25 Jun 2007 | HKD | 4.06 | 4.18 | 4 | 4.07 | 2.035 | +0.01 (+0.25%) | 2,712,000 |
22 Jun 2007 | HKD | 4.11 | 4.2 | 4.04 | 4.06 | 2.03 | -0.04 (-0.98%) | 2,970,000 |
21 Jun 2007 | HKD | 4.09 | 4.14 | 4.07 | 4.1 | 2.05 | 0.0 (0.0%) | 1,490,000 |
20 Jun 2007 | HKD | 4.2 | 4.2 | 4.07 | 4.1 | 2.05 | -0.1 (-2.38%) | 2,550,000 |
19 Jun 2007 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 2.1 | 0.0 (0.0%) | 0 |