Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2007 | HKD | 5.37 | 5.49 | 5.15 | 5.32 | 2.66 | +0.21 (+4.11%) | 5,220,000 |
4 May 2007 | HKD | 5.11 | 5.11 | 5.11 | 5.11 | 2.555 | 0.0 (0.0%) | 0 |
3 May 2007 | HKD | 5.11 | 5.11 | 5.11 | 5.11 | 2.555 | 0.0 (0.0%) | 0 |
2 May 2007 | HKD | 5.11 | 5.11 | 5.11 | 5.11 | 2.555 | 0.0 (0.0%) | 0 |
1 May 2007 | HKD | 5.11 | 5.11 | 5.11 | 5.11 | 2.555 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 5.11 | 5.11 | 5.11 | 5.11 | 2.555 | 0.0 (0.0%) | 0 |
27 Apr 2007 | HKD | 4.88 | 5.11 | 4.88 | 5.11 | 2.555 | +0.23 (+4.71%) | 7,892,000 |
26 Apr 2007 | HKD | 4.72 | 4.88 | 4.7 | 4.88 | 2.44 | +0.24 (+5.17%) | 6,424,000 |
25 Apr 2007 | HKD | 4.22 | 4.65 | 4.22 | 4.64 | 2.32 | +0.38 (+8.92%) | 8,252,000 |
24 Apr 2007 | HKD | 4.39 | 4.39 | 4.23 | 4.26 | 2.13 | -0.04 (-0.93%) | 848,000 |
23 Apr 2007 | HKD | 4.4 | 4.4 | 4.2 | 4.3 | 2.15 | -0.05 (-1.15%) | 2,176,000 |
20 Apr 2007 | HKD | 4.44 | 4.44 | 4.34 | 4.35 | 2.175 | -0.04 (-0.91%) | 600,000 |
19 Apr 2007 | HKD | 4.45 | 4.47 | 4.27 | 4.39 | 2.195 | -0.06 (-1.35%) | 1,152,000 |
18 Apr 2007 | HKD | 4.49 | 4.49 | 4.36 | 4.45 | 2.225 | -0.02 (-0.45%) | 1,308,000 |
17 Apr 2007 | HKD | 4.47 | 4.48 | 4.39 | 4.47 | 2.235 | +0.02 (+0.45%) | 1,608,000 |
16 Apr 2007 | HKD | 4.5 | 4.5 | 4.35 | 4.45 | 2.225 | -0.04 (-0.89%) | 3,224,000 |
13 Apr 2007 | HKD | 4.6 | 4.6 | 4.44 | 4.49 | 2.245 | -0.07 (-1.54%) | 1,444,000 |
12 Apr 2007 | HKD | 4.52 | 4.61 | 4.52 | 4.56 | 2.28 | +0.04 (+0.88%) | 1,704,000 |
11 Apr 2007 | HKD | 4.46 | 4.56 | 4.46 | 4.52 | 2.26 | +0.05 (+1.12%) | 1,832,000 |
10 Apr 2007 | HKD | 4.6 | 4.6 | 4.38 | 4.47 | 2.235 | -0.08 (-1.76%) | 3,000,000 |
9 Apr 2007 | HKD | 4.55 | 4.55 | 4.55 | 4.55 | 2.275 | 0.0 (0.0%) | 0 |
6 Apr 2007 | HKD | 4.55 | 4.55 | 4.55 | 4.55 | 2.275 | 0.0 (0.0%) | 0 |
5 Apr 2007 | HKD | 4.55 | 4.55 | 4.55 | 4.55 | 2.275 | 0.0 (0.0%) | 0 |
4 Apr 2007 | HKD | 4.62 | 4.62 | 4.5 | 4.55 | 2.275 | -0.02 (-0.44%) | 1,476,000 |
3 Apr 2007 | HKD | 4.65 | 4.66 | 4.53 | 4.57 | 2.285 | -0.08 (-1.72%) | 2,772,000 |
2 Apr 2007 | HKD | 4.5 | 4.69 | 4.48 | 4.65 | 2.325 | +0.18 (+4.03%) | 3,925,800 |
30 Mar 2007 | HKD | 4.3 | 4.5 | 4.3 | 4.47 | 2.235 | +0.17 (+3.95%) | 6,916,000 |
29 Mar 2007 | HKD | 4.19 | 4.3 | 4.19 | 4.3 | 2.15 | +0.12 (+2.87%) | 3,396,000 |
28 Mar 2007 | HKD | 4.09 | 4.21 | 4.06 | 4.18 | 2.09 | +0.09 (+2.20%) | 1,812,000 |
27 Mar 2007 | HKD | 4.08 | 4.1 | 4.06 | 4.09 | 2.045 | +0.03 (+0.74%) | 2,572,000 |