Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2007 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 30,000 |
5 Jun 2007 | HKD | 3.45 | 3.5 | 3.42 | 3.5 | 3.5 | -0.01 (-0.28%) | 234,000 |
4 Jun 2007 | HKD | 3.64 | 3.64 | 3.51 | 3.51 | 3.51 | -0.16 (-4.36%) | 320,000 |
1 Jun 2007 | HKD | 3.7 | 3.75 | 3.6 | 3.67 | 3.67 | -0.02 (-0.54%) | 802,000 |
31 May 2007 | HKD | 3.35 | 3.69 | 3.35 | 3.69 | 3.69 | +0.12 (+3.36%) | 1,364,000 |
30 May 2007 | HKD | 3.3 | 3.57 | 3.3 | 3.57 | 3.57 | +0.1 (+2.88%) | 386,000 |
29 May 2007 | HKD | 3.5 | 3.5 | 3.43 | 3.47 | 3.47 | -0.07 (-1.98%) | 126,000 |
28 May 2007 | HKD | 3.55 | 3.58 | 3.51 | 3.54 | 3.54 | -0.01 (-0.28%) | 314,000 |
25 May 2007 | HKD | 3.5 | 3.61 | 3.5 | 3.55 | 3.55 | -0.09 (-2.47%) | 266,000 |
24 May 2007 | HKD | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 3.6 | 3.64 | 3.51 | 3.64 | 3.64 | +0.04 (+1.11%) | 490,000 |
22 May 2007 | HKD | 3.57 | 3.6 | 3.48 | 3.6 | 3.6 | -0.03 (-0.83%) | 846,000 |
21 May 2007 | HKD | 3.47 | 3.68 | 3.47 | 3.63 | 3.63 | +0.21 (+6.14%) | 3,588,000 |
18 May 2007 | HKD | 3.42 | 3.47 | 3.32 | 3.42 | 3.42 | 0.0 (0.0%) | 1,654,000 |
17 May 2007 | HKD | 3.5 | 3.5 | 3.35 | 3.42 | 3.42 | +0.02 (+0.59%) | 1,908,000 |
16 May 2007 | HKD | 3.31 | 3.5 | 3.3 | 3.4 | 3.4 | +0.15 (+4.62%) | 2,344,000 |
15 May 2007 | HKD | 3.32 | 3.33 | 3.2 | 3.25 | 3.25 | -0.04 (-1.22%) | 312,000 |
14 May 2007 | HKD | 3.25 | 3.32 | 3.2 | 3.29 | 3.29 | +0.3 (+10.03%) | 1,520,000 |
11 May 2007 | HKD | 3.18 | 3.19 | 2.98 | 2.99 | 2.99 | -0.07 (-2.29%) | 294,000 |
10 May 2007 | HKD | 3.18 | 3.18 | 3 | 3.06 | 3.06 | -0.11 (-3.47%) | 162,000 |
9 May 2007 | HKD | 3.1 | 3.2 | 3.08 | 3.17 | 3.17 | -0.06 (-1.86%) | 954,000 |
8 May 2007 | HKD | 3.25 | 3.33 | 3.15 | 3.23 | 3.23 | -0.02 (-0.62%) | 612,000 |
7 May 2007 | HKD | 3.25 | 3.25 | 3.19 | 3.25 | 3.25 | -0.05 (-1.52%) | 108,000 |
4 May 2007 | HKD | 3.35 | 3.4 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 48,000 |
3 May 2007 | HKD | 3.3 | 3.45 | 3.28 | 3.3 | 3.3 | +0.04 (+1.23%) | 706,000 |
2 May 2007 | HKD | 3.08 | 3.3 | 3.04 | 3.26 | 3.26 | +0.22 (+7.24%) | 678,000 |
1 May 2007 | HKD | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 2.92 | 3.08 | 2.92 | 3.04 | 3.04 | +0.09 (+3.05%) | 26,000 |
27 Apr 2007 | HKD | 3 | 3 | 2.9 | 2.95 | 2.95 | -0.07 (-2.32%) | 74,000 |
26 Apr 2007 | HKD | 3.25 | 3.25 | 3 | 3.02 | 3.02 | -0.03 (-0.98%) | 482,000 |