Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2007 | HKD | 4.4 | 4.4 | 4.1 | 4.19 | 4.19 | -0.03 (-0.71%) | 963,000 |
2 Aug 2007 | HKD | 4.4 | 4.46 | 4.1 | 4.22 | 4.22 | -0.03 (-0.71%) | 1,660,000 |
1 Aug 2007 | HKD | 4.7 | 4.74 | 4.11 | 4.25 | 4.25 | -0.4 (-8.60%) | 2,782,000 |
31 Jul 2007 | HKD | 4.6 | 4.7 | 4.52 | 4.65 | 4.65 | +0.05 (+1.09%) | 1,884,000 |
30 Jul 2007 | HKD | 4.46 | 4.64 | 4.46 | 4.6 | 4.6 | +0.1 (+2.22%) | 1,040,000 |
27 Jul 2007 | HKD | 4.51 | 4.62 | 4.4 | 4.5 | 4.5 | -0.21 (-4.46%) | 1,950,000 |
26 Jul 2007 | HKD | 4.75 | 4.85 | 4.63 | 4.71 | 4.71 | +0.05 (+1.07%) | 6,060,000 |
25 Jul 2007 | HKD | 4.4 | 4.88 | 4.36 | 4.66 | 4.66 | +0.23 (+5.19%) | 12,564,000 |
24 Jul 2007 | HKD | 4.05 | 4.43 | 4.05 | 4.43 | 4.43 | +0.49 (+12.44%) | 13,684,000 |
23 Jul 2007 | HKD | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.0 (0.0%) | 0 |
20 Jul 2007 | HKD | 3.78 | 3.95 | 3.71 | 3.94 | 3.94 | +0.22 (+5.91%) | 3,104,000 |
19 Jul 2007 | HKD | 3.73 | 3.81 | 3.6 | 3.72 | 3.72 | -0.01 (-0.27%) | 2,732,000 |
18 Jul 2007 | HKD | 3.47 | 3.96 | 3.43 | 3.73 | 3.73 | +0.26 (+7.49%) | 11,840,000 |
17 Jul 2007 | HKD | 3.13 | 3.48 | 3.13 | 3.47 | 3.47 | +0.32 (+10.16%) | 7,582,000 |
16 Jul 2007 | HKD | 3.15 | 3.2 | 3.1 | 3.15 | 3.15 | +0.06 (+1.94%) | 2,860,000 |
13 Jul 2007 | HKD | 3.16 | 3.2 | 3.06 | 3.09 | 3.09 | -0.03 (-0.96%) | 2,170,000 |
12 Jul 2007 | HKD | 3.08 | 3.16 | 3.08 | 3.12 | 3.12 | +0.07 (+2.30%) | 2,926,000 |
11 Jul 2007 | HKD | 3.02 | 3.11 | 2.96 | 3.05 | 3.05 | -0.01 (-0.33%) | 2,474,000 |
10 Jul 2007 | HKD | 3.12 | 3.24 | 3.02 | 3.06 | 3.06 | -0.04 (-1.29%) | 5,512,000 |
9 Jul 2007 | HKD | 3.2 | 3.23 | 3.07 | 3.1 | 3.1 | -0.03 (-0.96%) | 2,492,000 |
6 Jul 2007 | HKD | 3.15 | 3.29 | 3.06 | 3.13 | 3.13 | -0.01 (-0.32%) | 5,832,000 |
5 Jul 2007 | HKD | 3.06 | 3.3 | 2.95 | 3.14 | 3.14 | +0.14 (+4.67%) | 11,582,000 |
4 Jul 2007 | HKD | 3.1 | 3.2 | 2.92 | 3 | 3 | -0.02 (-0.66%) | 7,646,000 |
3 Jul 2007 | HKD | 2.61 | 3.05 | 2.61 | 3.02 | 3.02 | +0.41 (+15.71%) | 4,002,000 |
2 Jul 2007 | HKD | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 2.64 | 2.68 | 2.54 | 2.61 | 2.61 | -0.01 (-0.38%) | 2,002,000 |
28 Jun 2007 | HKD | 2.49 | 2.71 | 2.49 | 2.62 | 2.62 | +0.01 (+0.38%) | 1,084,000 |
27 Jun 2007 | HKD | 2.7 | 2.7 | 2.53 | 2.61 | 2.61 | -0.11 (-4.04%) | 3,700,000 |
26 Jun 2007 | HKD | 2.7 | 2.75 | 2.68 | 2.72 | 2.72 | +0.02 (+0.74%) | 2,122,000 |
25 Jun 2007 | HKD | 2.71 | 2.75 | 2.68 | 2.7 | 2.7 | +0.01 (+0.37%) | 2,510,000 |