Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2007 | HKD | 4.35 | 4.35 | 4.15 | 4.2 | 2.1 | 0.0 (0.0%) | 2,038,000 |
15 Jun 2007 | HKD | 4.25 | 4.25 | 4.15 | 4.2 | 2.1 | -0.04 (-0.94%) | 2,352,000 |
14 Jun 2007 | HKD | 4.23 | 4.39 | 4.19 | 4.24 | 2.12 | -0.01 (-0.24%) | 1,744,000 |
13 Jun 2007 | HKD | 4.27 | 4.27 | 4.19 | 4.25 | 2.125 | -0.02 (-0.47%) | 2,992,000 |
12 Jun 2007 | HKD | 4.3 | 4.32 | 4.2 | 4.27 | 2.135 | -0.08 (-1.84%) | 1,128,000 |
11 Jun 2007 | HKD | 4.4 | 4.42 | 4.25 | 4.35 | 2.175 | -0.01 (-0.23%) | 2,298,000 |
8 Jun 2007 | HKD | 4.25 | 4.5 | 4.25 | 4.36 | 2.18 | +0.14 (+3.32%) | 3,386,000 |
7 Jun 2007 | HKD | 4.15 | 4.23 | 4.07 | 4.22 | 2.11 | +0.06 (+1.44%) | 1,876,000 |
6 Jun 2007 | HKD | 4.24 | 4.31 | 4.08 | 4.16 | 2.08 | -0.08 (-1.89%) | 874,000 |
5 Jun 2007 | HKD | 4.26 | 4.34 | 4.05 | 4.24 | 2.12 | -0.1 (-2.30%) | 2,674,000 |
4 Jun 2007 | HKD | 4.52 | 4.58 | 4.34 | 4.34 | 2.17 | -0.24 (-5.24%) | 1,808,000 |
1 Jun 2007 | HKD | 4.58 | 4.58 | 4.58 | 4.58 | 2.29 | 0.0 (0.0%) | 0 |
31 May 2007 | HKD | 4.51 | 4.72 | 4.51 | 4.58 | 2.29 | +0.09 (+2.00%) | 3,734,000 |
30 May 2007 | HKD | 4.87 | 4.87 | 4.39 | 4.49 | 2.245 | -0.38 (-7.80%) | 4,160,000 |
29 May 2007 | HKD | 4.97 | 5.03 | 4.85 | 4.87 | 2.435 | -0.04 (-0.81%) | 3,848,000 |
28 May 2007 | HKD | 5.05 | 5.1 | 4.87 | 4.91 | 2.455 | -0.13 (-2.58%) | 1,976,000 |
25 May 2007 | HKD | 5 | 5.05 | 5 | 5.04 | 2.52 | -0.03 (-0.59%) | 1,760,000 |
24 May 2007 | HKD | 5.07 | 5.07 | 5.07 | 5.07 | 2.535 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 5.14 | 5.2 | 5 | 5.07 | 2.535 | -0.08 (-1.55%) | 1,356,000 |
22 May 2007 | HKD | 5.04 | 5.3 | 5.04 | 5.15 | 2.575 | +0.11 (+2.18%) | 2,636,000 |
21 May 2007 | HKD | 5.1 | 5.1 | 5.02 | 5.04 | 2.52 | -0.09 (-1.75%) | 1,832,000 |
18 May 2007 | HKD | 5.25 | 5.25 | 5.09 | 5.13 | 2.565 | -0.05 (-0.97%) | 1,248,000 |
17 May 2007 | HKD | 5.27 | 5.34 | 5.12 | 5.18 | 2.59 | -0.08 (-1.52%) | 2,668,000 |
16 May 2007 | HKD | 5.5 | 5.5 | 4.8 | 5.26 | 2.63 | -0.14 (-2.59%) | 4,660,000 |
15 May 2007 | HKD | 5.4 | 5.4 | 5.4 | 5.4 | 2.7 | 0.0 (0.0%) | 0 |
14 May 2007 | HKD | 5.29 | 5.4 | 5.2 | 5.4 | 2.7 | +0.21 (+4.05%) | 4,248,000 |
11 May 2007 | HKD | 5.1 | 5.24 | 5 | 5.19 | 2.595 | +0.09 (+1.76%) | 3,384,000 |
10 May 2007 | HKD | 5.14 | 5.2 | 5.09 | 5.1 | 2.55 | -0.1 (-1.92%) | 1,376,000 |
9 May 2007 | HKD | 5.2 | 5.22 | 5.11 | 5.2 | 2.6 | +0.01 (+0.19%) | 1,992,000 |
8 May 2007 | HKD | 5.4 | 5.4 | 5.03 | 5.19 | 2.595 | -0.13 (-2.44%) | 4,888,000 |