Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2007 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 1.75 | 0.0 (0.0%) | 524,000 |
30 Jul 2007 | HKD | 3.5 | 3.55 | 3.4 | 3.5 | 1.75 | +0.1 (+2.94%) | 2,576,000 |
27 Jul 2007 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 1.7 | 0.0 (0.0%) | 0 |
26 Jul 2007 | HKD | 3.6 | 3.6 | 3.4 | 3.4 | 1.7 | -0.05 (-1.45%) | 608,000 |
25 Jul 2007 | HKD | 3.4 | 3.45 | 3.2 | 3.45 | 1.725 | -0.13 (-3.63%) | 560,000 |
24 Jul 2007 | HKD | 2.8 | 3.63 | 2.8 | 3.58 | 1.79 | +0.08 (+2.29%) | 48,000 |
23 Jul 2007 | HKD | 3.55 | 3.55 | 3.5 | 3.5 | 1.75 | +0.05 (+1.45%) | 28,000 |
20 Jul 2007 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 1.725 | 0.0 (0.0%) | 0 |
19 Jul 2007 | HKD | 3.5 | 3.5 | 3.45 | 3.45 | 1.725 | +0.01 (+0.29%) | 3,672,000 |
18 Jul 2007 | HKD | 3.44 | 3.44 | 3.44 | 3.44 | 1.72 | 0.0 (0.0%) | 0 |
17 Jul 2007 | HKD | 3.27 | 3.5 | 3.27 | 3.44 | 1.72 | -0.03 (-0.86%) | 3,028,000 |
16 Jul 2007 | HKD | 3.47 | 3.47 | 3.47 | 3.47 | 1.735 | -0.19 (-5.19%) | 580,000 |
13 Jul 2007 | HKD | 3.5 | 3.66 | 3.45 | 3.66 | 1.83 | -0.04 (-1.08%) | 280,000 |
12 Jul 2007 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 1.85 | 0.0 (0.0%) | 0 |
11 Jul 2007 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 1.85 | 0.0 (0.0%) | 4,000 |
10 Jul 2007 | HKD | 3.72 | 3.72 | 3.7 | 3.7 | 1.85 | 0.0 (0.0%) | 176,000 |
9 Jul 2007 | HKD | 3.55 | 3.78 | 3.55 | 3.7 | 1.85 | +0.15 (+4.23%) | 6,536,000 |
6 Jul 2007 | HKD | 3.75 | 3.77 | 3.2 | 3.55 | 1.775 | -0.22 (-5.84%) | 3,464,000 |
5 Jul 2007 | HKD | 3.77 | 3.77 | 3.77 | 3.77 | 1.885 | +0.17 (+4.72%) | 8,000 |
4 Jul 2007 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 1.8 | +0.09 (+2.56%) | 4,000 |
3 Jul 2007 | HKD | 3.51 | 3.51 | 3.51 | 3.51 | 1.755 | -0.34 (-8.83%) | 5,808,000 |
2 Jul 2007 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 1.925 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 3.8 | 3.85 | 3.8 | 3.85 | 1.925 | +0.05 (+1.32%) | 24,000 |
28 Jun 2007 | HKD | 4 | 4 | 3.8 | 3.8 | 1.9 | -0.15 (-3.80%) | 2,252,000 |
27 Jun 2007 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 1.975 | +0.03 (+0.77%) | 20,000 |
26 Jun 2007 | HKD | 3.92 | 3.92 | 3.92 | 3.92 | 1.96 | 0.0 (0.0%) | 0 |
25 Jun 2007 | HKD | 3.75 | 3.92 | 3.75 | 3.92 | 1.96 | -0.03 (-0.76%) | 72,000 |
22 Jun 2007 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 1.975 | 0.0 (0.0%) | 4,000 |
21 Jun 2007 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 1.975 | 0.0 (0.0%) | 0 |
20 Jun 2007 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 1.975 | 0.0 (0.0%) | 0 |