Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2007 | HKD | 4 | 4 | 3.81 | 3.91 | 1.955 | -0.08 (-2.01%) | 720,000 |
7 May 2007 | HKD | 4.3 | 4.3 | 3.99 | 3.99 | 1.995 | -0.01 (-0.25%) | 1,048,000 |
4 May 2007 | HKD | 3.9 | 4 | 3.9 | 4 | 2 | -0.01 (-0.25%) | 2,008,000 |
3 May 2007 | HKD | 4.05 | 4.06 | 4 | 4.01 | 2.005 | +0.01 (+0.25%) | 2,048,000 |
2 May 2007 | HKD | 4 | 4.03 | 3.86 | 4 | 2 | -0.05 (-1.23%) | 412,000 |
1 May 2007 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 2.025 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 4.05 | 4.05 | 3.95 | 4.05 | 2.025 | -0.05 (-1.22%) | 636,000 |
27 Apr 2007 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 2.05 | -0.15 (-3.53%) | 8,000 |
26 Apr 2007 | HKD | 4.5 | 4.5 | 4.25 | 4.25 | 2.125 | -0.09 (-2.07%) | 1,208,000 |
25 Apr 2007 | HKD | 4.2 | 4.35 | 4.2 | 4.34 | 2.17 | +0.17 (+4.08%) | 2,488,000 |
24 Apr 2007 | HKD | 4.04 | 4.18 | 4.04 | 4.17 | 2.085 | +0.07 (+1.71%) | 600,000 |
23 Apr 2007 | HKD | 4.12 | 4.3 | 4 | 4.1 | 2.05 | +0.02 (+0.49%) | 7,880,000 |
20 Apr 2007 | HKD | 4 | 4.2 | 3.95 | 4.08 | 2.04 | +0.23 (+5.97%) | 4,388,000 |
19 Apr 2007 | HKD | 3.34 | 3.85 | 3.34 | 3.85 | 1.925 | +0.51 (+15.27%) | 2,100,000 |
18 Apr 2007 | HKD | 3.34 | 3.37 | 3.28 | 3.34 | 1.67 | +0.03 (+0.91%) | 1,232,000 |
17 Apr 2007 | HKD | 3.42 | 3.42 | 3.3 | 3.31 | 1.655 | -0.17 (-4.89%) | 224,000 |
16 Apr 2007 | HKD | 3.6 | 3.6 | 3.43 | 3.48 | 1.74 | -0.12 (-3.33%) | 360,000 |
13 Apr 2007 | HKD | 3.6 | 3.65 | 3.6 | 3.6 | 1.8 | 0.0 (0.0%) | 5,164,000 |
12 Apr 2007 | HKD | 3.5 | 3.6 | 3.4 | 3.6 | 1.8 | +0.2 (+5.88%) | 1,176,000 |
11 Apr 2007 | HKD | 3.37 | 3.4 | 3.35 | 3.4 | 1.7 | -0.05 (-1.45%) | 524,000 |
10 Apr 2007 | HKD | 3.4 | 3.45 | 3.38 | 3.45 | 1.725 | +0.03 (+0.88%) | 180,000 |
9 Apr 2007 | HKD | 3.42 | 3.42 | 3.42 | 3.42 | 1.71 | 0.0 (0.0%) | 0 |
6 Apr 2007 | HKD | 3.42 | 3.42 | 3.42 | 3.42 | 1.71 | 0.0 (0.0%) | 0 |
5 Apr 2007 | HKD | 3.42 | 3.42 | 3.42 | 3.42 | 1.71 | 0.0 (0.0%) | 0 |
4 Apr 2007 | HKD | 3.34 | 3.5 | 3.34 | 3.42 | 1.71 | +0.08 (+2.40%) | 2,624,000 |
3 Apr 2007 | HKD | 3.5 | 3.5 | 3.22 | 3.34 | 1.67 | +0.05 (+1.52%) | 2,356,000 |
2 Apr 2007 | HKD | 3.12 | 3.65 | 3.12 | 3.29 | 1.645 | +0.34 (+11.53%) | 98,544,000 |
30 Mar 2007 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 1.475 | 0.0 (0.0%) | 0 |
29 Mar 2007 | HKD | 3.02 | 3.02 | 2.95 | 2.95 | 1.475 | -0.07 (-2.32%) | 236 |
28 Mar 2007 | HKD | 3.11 | 3.11 | 3.02 | 3.02 | 1.51 | -0.08 (-2.58%) | 460 |