Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2007 | HKD | 1.23 | 1.25 | 1.22 | 1.24 | 49.6 | +0.01 (+0.81%) | 42,070,000 |
7 Jun 2007 | HKD | 1.24 | 1.26 | 1.22 | 1.23 | 49.2 | -0.02 (-1.60%) | 46,310,000 |
6 Jun 2007 | HKD | 1.24 | 1.26 | 1.23 | 1.25 | 50 | +0.02 (+1.63%) | 44,725,000 |
5 Jun 2007 | HKD | 1.27 | 1.27 | 1.2 | 1.23 | 49.2 | -0.03 (-2.38%) | 47,285,000 |
4 Jun 2007 | HKD | 1.17 | 1.3 | 1.16 | 1.26 | 50.4 | +0.1 (+8.62%) | 140,350,000 |
1 Jun 2007 | HKD | 1.18 | 1.2 | 1.15 | 1.16 | 46.4 | -0.01 (-0.85%) | 61,510,000 |
31 May 2007 | HKD | 1.14 | 1.21 | 1.14 | 1.17 | 46.8 | +0.04 (+3.54%) | 85,545,000 |
30 May 2007 | HKD | 1.17 | 1.19 | 1.13 | 1.13 | 45.2 | -0.06 (-5.04%) | 56,355,000 |
29 May 2007 | HKD | 1.22 | 1.23 | 1.16 | 1.19 | 47.6 | +0.01 (+0.85%) | 90,740,000 |
28 May 2007 | HKD | 1.08 | 1.18 | 1.08 | 1.18 | 47.2 | +0.11 (+10.28%) | 153,460,000 |
25 May 2007 | HKD | 1.05 | 1.07 | 1.04 | 1.07 | 42.8 | -0.01 (-0.93%) | 66,515,000 |
24 May 2007 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 43.2 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 1.04 | 1.09 | 1.04 | 1.08 | 43.2 | +0.05 (+4.85%) | 103,697,000 |
22 May 2007 | HKD | 1.08 | 1.1 | 1.03 | 1.03 | 41.2 | -0.04 (-3.74%) | 103,560,000 |
21 May 2007 | HKD | 1.1 | 1.13 | 1.07 | 1.07 | 42.8 | -0.02 (-1.83%) | 87,485,000 |
18 May 2007 | HKD | 1.12 | 1.14 | 1.08 | 1.09 | 43.6 | -0.03 (-2.68%) | 111,895,000 |
17 May 2007 | HKD | 1.05 | 1.15 | 1.05 | 1.12 | 44.8 | +0.07 (+6.67%) | 167,587,000 |
16 May 2007 | HKD | 1.16 | 1.19 | 0.95 | 1.05 | 42 | +0.26 (+32.91%) | 200,133,000 |
15 May 2007 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 31.6 | 0.0 (0.0%) | 0 |
14 May 2007 | HKD | 0.79 | 0.82 | 0.78 | 0.79 | 31.6 | 0.0 (0.0%) | 22,455,000 |
11 May 2007 | HKD | 0.78 | 0.79 | 0.77 | 0.79 | 31.6 | 0.0 (0.0%) | 19,980,000 |
10 May 2007 | HKD | 0.77 | 0.79 | 0.77 | 0.79 | 31.6 | +0.01 (+1.28%) | 20,625,000 |
9 May 2007 | HKD | 0.77 | 0.79 | 0.77 | 0.78 | 31.2 | +0.01 (+1.30%) | 25,245,000 |
8 May 2007 | HKD | 0.79 | 0.8 | 0.76 | 0.77 | 30.8 | -0.02 (-2.53%) | 30,715,000 |
7 May 2007 | HKD | 0.77 | 0.81 | 0.77 | 0.79 | 31.6 | +0.03 (+3.95%) | 45,156,000 |
4 May 2007 | HKD | 0.75 | 0.78 | 0.75 | 0.76 | 30.4 | +0.01 (+1.33%) | 51,105,000 |
3 May 2007 | HKD | 0.72 | 0.78 | 0.71 | 0.75 | 30 | +0.03 (+4.17%) | 56,695,000 |
2 May 2007 | HKD | 0.72 | 0.74 | 0.7 | 0.72 | 28.8 | 0.0 (0.0%) | 57,140,000 |
1 May 2007 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 28.8 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 0.73 | 0.74 | 0.7 | 0.72 | 28.8 | 0.0 (0.0%) | 24,935,000 |