Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2007 | HKD | 6.45 | 6.65 | 6.44 | 6.59 | 6.59 | +0.14 (+2.17%) | 6,535,000 |
14 Jun 2007 | HKD | 6 | 6.47 | 6 | 6.45 | 6.45 | +0.41 (+6.79%) | 7,416,000 |
13 Jun 2007 | HKD | 5.6 | 6.08 | 5.6 | 6.04 | 6.04 | +0.32 (+5.59%) | 6,284,000 |
12 Jun 2007 | HKD | 5.59 | 5.72 | 5.52 | 5.72 | 5.72 | +0.13 (+2.33%) | 1,143,000 |
11 Jun 2007 | HKD | 5.65 | 5.65 | 5.59 | 5.59 | 5.59 | -0.06 (-1.06%) | 1,299,000 |
8 Jun 2007 | HKD | 5.65 | 5.69 | 5.6 | 5.65 | 5.65 | -0.05 (-0.88%) | 1,205,000 |
7 Jun 2007 | HKD | 5.75 | 5.76 | 5.66 | 5.7 | 5.7 | -0.07 (-1.21%) | 1,856,000 |
6 Jun 2007 | HKD | 5.63 | 5.81 | 5.62 | 5.77 | 5.77 | +0.16 (+2.85%) | 6,162,000 |
5 Jun 2007 | HKD | 5.57 | 5.62 | 5.52 | 5.61 | 5.61 | +0.04 (+0.72%) | 4,895,000 |
4 Jun 2007 | HKD | 5.46 | 5.62 | 5.46 | 5.57 | 5.57 | +0.13 (+2.39%) | 11,681,000 |
1 Jun 2007 | HKD | 5.5 | 5.7 | 5.43 | 5.44 | 5.44 | -0.26 (-4.56%) | 6,547,000 |
31 May 2007 | HKD | 5.54 | 5.74 | 5.52 | 5.7 | 5.7 | +0.19 (+3.45%) | 1,413,271 |
30 May 2007 | HKD | 5.64 | 5.68 | 5.48 | 5.51 | 5.51 | -0.18 (-3.16%) | 7,006,000 |
29 May 2007 | HKD | 5.7 | 5.75 | 5.65 | 5.69 | 5.69 | -0.04 (-0.70%) | 3,751,000 |
28 May 2007 | HKD | 5.67 | 5.78 | 5.66 | 5.73 | 5.73 | +0.06 (+1.06%) | 5,490,000 |
25 May 2007 | HKD | 5.6 | 5.75 | 5.6 | 5.67 | 5.67 | +0.01 (+0.18%) | 7,843,000 |
24 May 2007 | HKD | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 5.55 | 5.7 | 5.49 | 5.66 | 5.66 | +0.12 (+2.17%) | 8,656,000 |
22 May 2007 | HKD | 5.51 | 5.6 | 5.51 | 5.54 | 5.54 | -0.06 (-1.07%) | 1,071,000 |
21 May 2007 | HKD | 5.56 | 5.72 | 5.54 | 5.6 | 5.6 | -0.05 (-0.88%) | 7,586,000 |
18 May 2007 | HKD | 5.7 | 5.78 | 5.6 | 5.65 | 5.65 | -0.1 (-1.74%) | 8,798,000 |
17 May 2007 | HKD | 5.7 | 5.8 | 5.7 | 5.75 | 5.75 | +0.05 (+0.88%) | 5,837,000 |
16 May 2007 | HKD | 5.75 | 5.83 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 6,414,000 |
15 May 2007 | HKD | 5.96 | 6 | 5.5 | 5.7 | 5.7 | -0.3 (-5%) | 9,202,000 |
14 May 2007 | HKD | 6.03 | 6.03 | 5.97 | 6 | 6 | -0.03 (-0.50%) | 2,864,000 |
11 May 2007 | HKD | 5.85 | 6.06 | 5.85 | 6.03 | 6.03 | +0.18 (+3.08%) | 7,917,000 |
10 May 2007 | HKD | 5.82 | 5.9 | 5.82 | 5.85 | 5.85 | +0.01 (+0.17%) | 9,497,000 |
9 May 2007 | HKD | 5.83 | 5.9 | 5.75 | 5.84 | 5.84 | -0.13 (-2.18%) | 4,553,000 |
8 May 2007 | HKD | 6.14 | 6.14 | 5.85 | 5.97 | 5.97 | -0.2 (-3.24%) | 3,548,000 |
7 May 2007 | HKD | 6.1 | 6.23 | 6.07 | 6.17 | 6.17 | +0.07 (+1.15%) | 6,146,000 |