Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2007 | HKD | 1.21 | 1.23 | 1.16 | 1.16 | 46.4 | -0.04 (-3.33%) | 13,835,000 |
19 Jul 2007 | HKD | 1.25 | 1.26 | 1.16 | 1.2 | 48 | -0.05 (-4%) | 16,665,000 |
18 Jul 2007 | HKD | 1.29 | 1.29 | 1.23 | 1.25 | 50 | -0.04 (-3.10%) | 16,570,000 |
17 Jul 2007 | HKD | 1.3 | 1.32 | 1.27 | 1.29 | 51.6 | 0.0 (0.0%) | 18,460,000 |
16 Jul 2007 | HKD | 1.42 | 1.42 | 1.27 | 1.29 | 51.6 | -0.1 (-7.19%) | 21,140,000 |
13 Jul 2007 | HKD | 1.42 | 1.5 | 1.37 | 1.39 | 55.6 | -0.01 (-0.71%) | 54,276,000 |
12 Jul 2007 | HKD | 1.56 | 1.59 | 1.36 | 1.4 | 56 | +0.06 (+4.48%) | 384,560,000 |
11 Jul 2007 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 53.6 | 0.0 (0.0%) | 0 |
10 Jul 2007 | HKD | 1.33 | 1.36 | 1.33 | 1.34 | 53.6 | 0.0 (0.0%) | 21,025,000 |
9 Jul 2007 | HKD | 1.34 | 1.36 | 1.33 | 1.34 | 53.6 | 0.0 (0.0%) | 20,770,000 |
6 Jul 2007 | HKD | 1.35 | 1.37 | 1.32 | 1.34 | 53.6 | -0.01 (-0.74%) | 21,514,000 |
5 Jul 2007 | HKD | 1.35 | 1.37 | 1.34 | 1.35 | 54 | 0.0 (0.0%) | 24,375,000 |
4 Jul 2007 | HKD | 1.35 | 1.36 | 1.34 | 1.35 | 54 | 0.0 (0.0%) | 23,635,000 |
3 Jul 2007 | HKD | 1.34 | 1.36 | 1.33 | 1.35 | 54 | +0.01 (+0.75%) | 28,886,000 |
2 Jul 2007 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 53.6 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 1.35 | 1.39 | 1.32 | 1.34 | 53.6 | -0.01 (-0.74%) | 32,235,000 |
28 Jun 2007 | HKD | 1.38 | 1.4 | 1.33 | 1.35 | 54 | -0.02 (-1.46%) | 26,235,000 |
27 Jun 2007 | HKD | 1.34 | 1.38 | 1.33 | 1.37 | 54.8 | +0.03 (+2.24%) | 46,195,000 |
26 Jun 2007 | HKD | 1.34 | 1.36 | 1.32 | 1.34 | 53.6 | 0.0 (0.0%) | 30,140,000 |
25 Jun 2007 | HKD | 1.3 | 1.36 | 1.3 | 1.34 | 53.6 | +0.04 (+3.08%) | 37,710,000 |
22 Jun 2007 | HKD | 1.31 | 1.33 | 1.28 | 1.3 | 52 | -0.01 (-0.76%) | 34,340,000 |
21 Jun 2007 | HKD | 1.28 | 1.33 | 1.27 | 1.31 | 52.4 | +0.03 (+2.34%) | 46,245,000 |
20 Jun 2007 | HKD | 1.37 | 1.38 | 1.19 | 1.28 | 51.2 | -0.07 (-5.19%) | 49,950,000 |
19 Jun 2007 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 54 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 1.42 | 1.45 | 1.35 | 1.35 | 54 | -0.07 (-4.93%) | 45,425,000 |
15 Jun 2007 | HKD | 1.43 | 1.46 | 1.41 | 1.42 | 56.8 | -0.02 (-1.39%) | 41,860,000 |
14 Jun 2007 | HKD | 1.4 | 1.45 | 1.39 | 1.44 | 57.6 | +0.04 (+2.86%) | 63,000,000 |
13 Jun 2007 | HKD | 1.37 | 1.41 | 1.36 | 1.4 | 56 | +0.02 (+1.45%) | 53,100,000 |
12 Jun 2007 | HKD | 1.41 | 1.42 | 1.34 | 1.38 | 55.2 | -0.03 (-2.13%) | 55,360,000 |
11 Jun 2007 | HKD | 1.24 | 1.41 | 1.24 | 1.41 | 56.4 | +0.17 (+13.71%) | 93,740,000 |