Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2007 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
7 Jun 2007 | HKD | 3 | 3.4 | 2.92 | 3.2 | 3.2 | +0.17 (+5.61%) | 3,258,000 |
6 Jun 2007 | HKD | 2.93 | 3.04 | 2.91 | 3.03 | 3.03 | +0.16 (+5.57%) | 2,170,000 |
5 Jun 2007 | HKD | 3 | 3.03 | 2.8 | 2.87 | 2.87 | -0.13 (-4.33%) | 1,120,000 |
4 Jun 2007 | HKD | 2.97 | 3.05 | 2.87 | 3 | 3 | +0.03 (+1.01%) | 2,556,000 |
1 Jun 2007 | HKD | 3.06 | 3.1 | 2.97 | 2.97 | 2.97 | -0.09 (-2.94%) | 1,178,000 |
31 May 2007 | HKD | 3.11 | 3.22 | 3.05 | 3.06 | 3.06 | -0.03 (-0.97%) | 2,582,000 |
30 May 2007 | HKD | 3.18 | 3.18 | 2.78 | 3.09 | 3.09 | -0.01 (-0.32%) | 3,922,000 |
29 May 2007 | HKD | 3.2 | 3.25 | 3 | 3.1 | 3.1 | +0.02 (+0.65%) | 3,216,000 |
28 May 2007 | HKD | 2.8 | 3.1 | 2.8 | 3.08 | 3.08 | +0.27 (+9.61%) | 3,250,000 |
25 May 2007 | HKD | 2.82 | 2.82 | 2.68 | 2.81 | 2.81 | -0.01 (-0.35%) | 3,368,000 |
24 May 2007 | HKD | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 2.65 | 2.9 | 2.65 | 2.82 | 2.82 | +0.21 (+8.05%) | 4,942,000 |
22 May 2007 | HKD | 2.46 | 2.65 | 2.45 | 2.61 | 2.61 | +0.15 (+6.10%) | 2,876,000 |
21 May 2007 | HKD | 2.5 | 2.53 | 2.31 | 2.46 | 2.46 | -0.03 (-1.20%) | 1,648,000 |
18 May 2007 | HKD | 2.53 | 2.53 | 2.3 | 2.49 | 2.49 | -0.08 (-3.11%) | 2,838,000 |
17 May 2007 | HKD | 2.55 | 2.68 | 2.51 | 2.57 | 2.57 | +0.09 (+3.63%) | 5,336,000 |
16 May 2007 | HKD | 2.17 | 2.49 | 2.17 | 2.48 | 2.48 | +0.31 (+14.29%) | 5,780,000 |
15 May 2007 | HKD | 2.14 | 2.2 | 2.13 | 2.17 | 2.17 | +0.06 (+2.84%) | 4,508,000 |
14 May 2007 | HKD | 2.2 | 2.2 | 2.1 | 2.11 | 2.11 | -0.03 (-1.40%) | 3,262,000 |
11 May 2007 | HKD | 2.15 | 2.16 | 2.01 | 2.14 | 2.14 | -0.01 (-0.47%) | 1,806,000 |
10 May 2007 | HKD | 2.09 | 2.21 | 2.06 | 2.15 | 2.15 | +0.07 (+3.37%) | 8,114,000 |
9 May 2007 | HKD | 1.89 | 2.14 | 1.86 | 2.08 | 2.08 | +0.2 (+10.64%) | 12,768,000 |
8 May 2007 | HKD | 1.92 | 1.92 | 1.86 | 1.88 | 1.88 | -0.02 (-1.05%) | 766,000 |
7 May 2007 | HKD | 1.92 | 1.92 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 602,000 |
4 May 2007 | HKD | 1.88 | 1.92 | 1.87 | 1.9 | 1.9 | 0.0 (0.0%) | 2,010,000 |
3 May 2007 | HKD | 1.95 | 1.95 | 1.9 | 1.9 | 1.9 | -0.06 (-3.06%) | 1,110,000 |
2 May 2007 | HKD | 1.97 | 1.99 | 1.95 | 1.96 | 1.96 | +0.02 (+1.03%) | 426,000 |
1 May 2007 | HKD | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 1.95 | 1.96 | 1.88 | 1.94 | 1.94 | -0.01 (-0.51%) | 1,024,000 |