Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2007 | HKD | 3.05 | 3.08 | 2.98 | 3.05 | 3.05 | -0.02 (-0.65%) | 140,000 |
24 Apr 2007 | HKD | 3.1 | 3.1 | 2.99 | 3.07 | 3.07 | -0.02 (-0.65%) | 70,000 |
23 Apr 2007 | HKD | 2.89 | 3.1 | 2.89 | 3.09 | 3.09 | +0.03 (+0.98%) | 232,000 |
20 Apr 2007 | HKD | 3.18 | 3.18 | 3.06 | 3.06 | 3.06 | -0.09 (-2.86%) | 78,000 |
19 Apr 2007 | HKD | 3.1 | 3.15 | 3.05 | 3.15 | 3.15 | -0.11 (-3.37%) | 246,000 |
18 Apr 2007 | HKD | 3.35 | 3.54 | 3.26 | 3.26 | 3.26 | -0.01 (-0.31%) | 180,000 |
17 Apr 2007 | HKD | 3.3 | 3.3 | 3.2 | 3.27 | 3.27 | -0.03 (-0.91%) | 58,000 |
16 Apr 2007 | HKD | 3.36 | 3.36 | 3.3 | 3.3 | 3.3 | -0.06 (-1.79%) | 70,000 |
13 Apr 2007 | HKD | 3.36 | 3.39 | 3.36 | 3.36 | 3.36 | -0.06 (-1.75%) | 90,000 |
12 Apr 2007 | HKD | 3.31 | 3.42 | 3.31 | 3.42 | 3.42 | 0.0 (0.0%) | 244,000 |
11 Apr 2007 | HKD | 3.33 | 3.44 | 3.26 | 3.42 | 3.42 | +0.11 (+3.32%) | 1,174,000 |
10 Apr 2007 | HKD | 3.3 | 3.35 | 3.26 | 3.31 | 3.31 | -0.04 (-1.19%) | 974,000 |
9 Apr 2007 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 0 |
6 Apr 2007 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 0 |
5 Apr 2007 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 0 |
4 Apr 2007 | HKD | 3.4 | 3.4 | 3.27 | 3.35 | 3.35 | -0.03 (-0.89%) | 474,000 |
3 Apr 2007 | HKD | 3.33 | 3.38 | 3.33 | 3.38 | 3.38 | +0.04 (+1.20%) | 190,000 |
2 Apr 2007 | HKD | 3.27 | 3.39 | 3.25 | 3.34 | 3.34 | -0.02 (-0.60%) | 224,000 |
30 Mar 2007 | HKD | 3.23 | 3.38 | 3.2 | 3.36 | 3.36 | -0.08 (-2.33%) | 578,000 |
29 Mar 2007 | HKD | 3.35 | 3.45 | 3.2 | 3.44 | 3.44 | -0.05 (-1.43%) | 932,000 |
28 Mar 2007 | HKD | 3.34 | 3.49 | 2.92 | 3.49 | 3.49 | +0.15 (+4.49%) | 2,470,000 |
27 Mar 2007 | HKD | 3.5 | 3.5 | 3.31 | 3.34 | 3.34 | -0.16 (-4.57%) | 356,000 |
26 Mar 2007 | HKD | 3.5 | 3.63 | 3.42 | 3.5 | 3.5 | 0.0 (0.0%) | 1,086,000 |
23 Mar 2007 | HKD | 3.04 | 3.64 | 3.04 | 3.5 | 3.5 | +0.46 (+15.13%) | 8,776,000 |
22 Mar 2007 | HKD | 3.04 | 3.05 | 2.98 | 3.04 | 3.04 | +0.03 (+1.00%) | 714,000 |
21 Mar 2007 | HKD | 3 | 3.08 | 2.95 | 3.01 | 3.01 | +0.1 (+3.44%) | 1,534,000 |
20 Mar 2007 | HKD | 2.95 | 3.02 | 2.88 | 2.91 | 2.91 | +0.01 (+0.34%) | 1,074,000 |
19 Mar 2007 | HKD | 2.9 | 2.96 | 2.9 | 2.9 | 2.9 | +0.03 (+1.05%) | 314,000 |
16 Mar 2007 | HKD | 2.91 | 2.96 | 2.86 | 2.87 | 2.87 | -0.05 (-1.71%) | 372,000 |
15 Mar 2007 | HKD | 2.8 | 2.92 | 2.8 | 2.92 | 2.92 | +0.17 (+6.18%) | 556,000 |