Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2007 | HKD | 6.05 | 6.16 | 6.03 | 6.1 | 6.1 | +0.1 (+1.67%) | 10,332,000 |
3 May 2007 | HKD | 5.8 | 6.12 | 5.8 | 6 | 6 | +0.34 (+6.01%) | 18,164,500 |
2 May 2007 | HKD | 5.34 | 5.68 | 5.33 | 5.66 | 5.66 | +0.39 (+7.40%) | 14,248,000 |
1 May 2007 | HKD | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 5.15 | 5.35 | 5.15 | 5.27 | 5.27 | +0.1 (+1.93%) | 6,448,000 |
27 Apr 2007 | HKD | 5.15 | 5.25 | 5.07 | 5.17 | 5.17 | +0.04 (+0.78%) | 6,021,000 |
26 Apr 2007 | HKD | 5.16 | 5.22 | 5.1 | 5.13 | 5.13 | +0.03 (+0.59%) | 7,902,000 |
25 Apr 2007 | HKD | 5.1 | 5.15 | 4.93 | 5.1 | 5.1 | -0.04 (-0.78%) | 9,388,000 |
24 Apr 2007 | HKD | 5.35 | 5.39 | 4.94 | 5.14 | 5.14 | -0.26 (-4.81%) | 8,280,000 |
23 Apr 2007 | HKD | 5.75 | 5.78 | 5.35 | 5.4 | 5.4 | -0.14 (-2.53%) | 5,918,000 |
20 Apr 2007 | HKD | 5.78 | 5.78 | 5.5 | 5.54 | 5.54 | -0.29 (-4.97%) | 5,007,000 |
19 Apr 2007 | HKD | 6.09 | 6.09 | 5.76 | 5.83 | 5.83 | -0.42 (-6.72%) | 3,674,000 |
18 Apr 2007 | HKD | 6.28 | 6.42 | 6.25 | 6.25 | 6.25 | -0.01 (-0.16%) | 458,000 |
17 Apr 2007 | HKD | 6.43 | 6.43 | 6.09 | 6.26 | 6.26 | -0.17 (-2.64%) | 1,399,000 |
16 Apr 2007 | HKD | 6.55 | 6.55 | 6.4 | 6.43 | 6.43 | +0.07 (+1.10%) | 286,000 |
13 Apr 2007 | HKD | 6.4 | 6.45 | 6.35 | 6.36 | 6.36 | -0.05 (-0.78%) | 292,300 |
12 Apr 2007 | HKD | 6.55 | 6.55 | 6.29 | 6.41 | 6.41 | -0.14 (-2.14%) | 506,000 |
11 Apr 2007 | HKD | 6.5 | 6.68 | 6.46 | 6.55 | 6.55 | +0.13 (+2.02%) | 1,493,850 |
10 Apr 2007 | HKD | 6.42 | 6.42 | 6.22 | 6.42 | 6.42 | 0.0 (0.0%) | 980,850 |
9 Apr 2007 | HKD | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.0 (0.0%) | 0 |
6 Apr 2007 | HKD | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.0 (0.0%) | 0 |
5 Apr 2007 | HKD | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.0 (0.0%) | 0 |
4 Apr 2007 | HKD | 6.2 | 6.55 | 6.2 | 6.42 | 6.42 | +0.24 (+3.88%) | 2,479,000 |
3 Apr 2007 | HKD | 6.01 | 6.19 | 6.01 | 6.18 | 6.18 | +0.17 (+2.83%) | 1,214,000 |
2 Apr 2007 | HKD | 6 | 6.06 | 5.99 | 6.01 | 6.01 | +0.01 (+0.17%) | 1,438,676 |
30 Mar 2007 | HKD | 5.6 | 6.05 | 5.6 | 6 | 6 | +0.31 (+5.45%) | 2,252,000 |
29 Mar 2007 | HKD | 5.6 | 5.7 | 5.6 | 5.69 | 5.69 | +0.05 (+0.89%) | 784,000 |
28 Mar 2007 | HKD | 5.66 | 5.75 | 5.64 | 5.64 | 5.64 | -0.05 (-0.88%) | 1,844,000 |
27 Mar 2007 | HKD | 5.79 | 5.79 | 5.66 | 5.69 | 5.69 | -0.13 (-2.23%) | 7,664,000 |
26 Mar 2007 | HKD | 5.9 | 5.9 | 5.77 | 5.82 | 5.82 | -0.08 (-1.36%) | 3,096,000 |