Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2007 | HKD | 7.1 | 7.1 | 6.63 | 6.9 | 6.9 | -0.24 (-3.36%) | 3,764,000 |
26 Jul 2007 | HKD | 7.19 | 7.29 | 7 | 7.14 | 7.14 | -0.05 (-0.70%) | 4,478,000 |
25 Jul 2007 | HKD | 7.05 | 7.19 | 6.86 | 7.19 | 7.19 | +0.14 (+1.99%) | 2,026,000 |
24 Jul 2007 | HKD | 7.2 | 7.2 | 6.73 | 7.05 | 7.05 | -0.15 (-2.08%) | 5,981,000 |
23 Jul 2007 | HKD | 7.3 | 7.45 | 6.4 | 7.2 | 7.2 | -0.03 (-0.41%) | 3,611,000 |
20 Jul 2007 | HKD | 7.02 | 7.3 | 6.92 | 7.23 | 7.23 | +0.21 (+2.99%) | 4,960,000 |
19 Jul 2007 | HKD | 6.9 | 7.03 | 6.9 | 7.02 | 7.02 | +0.06 (+0.86%) | 3,385,000 |
18 Jul 2007 | HKD | 6.9 | 6.97 | 6.88 | 6.96 | 6.96 | -0.01 (-0.14%) | 409,000 |
17 Jul 2007 | HKD | 6.84 | 6.98 | 6.84 | 6.97 | 6.97 | +0.14 (+2.05%) | 665,000 |
16 Jul 2007 | HKD | 6.86 | 6.87 | 6.78 | 6.83 | 6.83 | -0.03 (-0.44%) | 5,032,000 |
13 Jul 2007 | HKD | 6.84 | 6.9 | 6.4 | 6.86 | 6.86 | +0.02 (+0.29%) | 4,853,000 |
12 Jul 2007 | HKD | 6.9 | 6.93 | 6.76 | 6.84 | 6.84 | -0.11 (-1.58%) | 3,753,000 |
11 Jul 2007 | HKD | 7 | 7 | 6.92 | 6.95 | 6.95 | -0.07 (-1.00%) | 1,665,000 |
10 Jul 2007 | HKD | 6.98 | 7.03 | 6.93 | 7.02 | 7.02 | +0.04 (+0.57%) | 2,869,132 |
9 Jul 2007 | HKD | 6.78 | 6.99 | 6.78 | 6.98 | 6.98 | +0.2 (+2.95%) | 3,972,000 |
6 Jul 2007 | HKD | 6.76 | 6.85 | 6.63 | 6.78 | 6.78 | 0.0 (0.0%) | 4,516,000 |
5 Jul 2007 | HKD | 6.59 | 6.94 | 6.55 | 6.78 | 6.78 | +0.3 (+4.63%) | 5,941,000 |
4 Jul 2007 | HKD | 6.16 | 6.6 | 6.16 | 6.48 | 6.48 | +0.37 (+6.06%) | 10,506,000 |
3 Jul 2007 | HKD | 6 | 6.17 | 5.95 | 6.11 | 6.11 | -0.06 (-0.97%) | 5,771,000 |
2 Jul 2007 | HKD | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 6.2 | 6.25 | 6.05 | 6.17 | 6.17 | -0.05 (-0.80%) | 4,999,000 |
28 Jun 2007 | HKD | 6.04 | 6.22 | 6.04 | 6.22 | 6.22 | +0.19 (+3.15%) | 1,236,000 |
27 Jun 2007 | HKD | 6.3 | 6.36 | 5.97 | 6.03 | 6.03 | -0.27 (-4.29%) | 1,776,000 |
26 Jun 2007 | HKD | 6.35 | 6.4 | 6.24 | 6.3 | 6.3 | -0.09 (-1.41%) | 1,430,000 |
25 Jun 2007 | HKD | 6.3 | 6.44 | 6.3 | 6.39 | 6.39 | +0.09 (+1.43%) | 855,000 |
22 Jun 2007 | HKD | 6.23 | 6.38 | 6.23 | 6.3 | 6.3 | -0.15 (-2.33%) | 7,122,915 |
21 Jun 2007 | HKD | 6.26 | 6.51 | 6.26 | 6.45 | 6.45 | +0.17 (+2.71%) | 8,429,000 |
20 Jun 2007 | HKD | 6.52 | 6.52 | 6.23 | 6.28 | 6.28 | -0.24 (-3.68%) | 10,054,000 |
19 Jun 2007 | HKD | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 6.59 | 6.61 | 6.47 | 6.52 | 6.52 | -0.07 (-1.06%) | 3,647,000 |