Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2007 | HKD | 9.2 | 9.2 | 8.9 | 9.16 | 9.1547 | -0.05 (-0.54%) | 11,246,513 |
6 Jun 2007 | HKD | 9.04 | 9.3 | 8.97 | 9.21 | 9.2046 | +0.28 (+3.14%) | 14,220,473 |
5 Jun 2007 | HKD | 8.87 | 9 | 8.65 | 8.93 | 8.9248 | -0.05 (-0.56%) | 15,552,548 |
4 Jun 2007 | HKD | 9 | 9.05 | 8.61 | 8.98 | 8.9748 | -0.02 (-0.22%) | 13,140,995 |
1 Jun 2007 | HKD | 8.7 | 9.16 | 8.68 | 9 | 8.9948 | +0.39 (+4.53%) | 20,722,555 |
31 May 2007 | HKD | 8.25 | 8.72 | 8.23 | 8.61 | 8.605 | +0.44 (+5.39%) | 15,945,276 |
30 May 2007 | HKD | 8.6 | 8.6 | 8.14 | 8.17 | 8.1652 | -0.41 (-4.78%) | 10,995,126 |
29 May 2007 | HKD | 8.57 | 8.59 | 8.37 | 8.58 | 8.575 | -0.11 (-1.27%) | 6,321,794 |
28 May 2007 | HKD | 8.5 | 8.73 | 8.45 | 8.69 | 8.6849 | +0.27 (+3.21%) | 7,178,176 |
25 May 2007 | HKD | 8.55 | 8.55 | 8.3 | 8.42 | 8.4151 | -0.39 (-4.43%) | 13,797,156 |
24 May 2007 | HKD | 8.81 | 8.81 | 8.81 | 8.81 | 8.8049 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 8.76 | 9.02 | 8.76 | 8.81 | 8.8049 | +0.1 (+1.15%) | 9,128,310 |
22 May 2007 | HKD | 8.8 | 8.89 | 8.55 | 8.71 | 8.7049 | -0.31 (-3.44%) | 18,275,632 |
21 May 2007 | HKD | 8.8 | 9.08 | 8.8 | 9.02 | 9.0147 | +0.22 (+2.50%) | 6,273,650 |
18 May 2007 | HKD | 8.91 | 9.1 | 8.7 | 8.8 | 8.7949 | -0.3 (-3.30%) | 13,866,066 |
17 May 2007 | HKD | 9.05 | 9.1 | 8.92 | 9.1 | 9.0947 | +0.1 (+1.11%) | 4,697,288 |
16 May 2007 | HKD | 8.88 | 9.06 | 8.88 | 9 | 8.9948 | +0.12 (+1.35%) | 3,414,987 |
15 May 2007 | HKD | 9.06 | 9.1 | 8.84 | 8.88 | 8.8748 | -0.17 (-1.88%) | 23,356,587 |
14 May 2007 | HKD | 9 | 9.12 | 9 | 9.05 | 9.0447 | +0.06 (+0.67%) | 21,619,878 |
11 May 2007 | HKD | 9.5 | 9.5 | 8.95 | 8.99 | 8.9848 | -0.21 (-2.28%) | 14,590,488 |
10 May 2007 | HKD | 9.14 | 9.2 | 9.04 | 9.2 | 9.1946 | +0.06 (+0.66%) | 11,674,612 |
9 May 2007 | HKD | 8.95 | 9.2 | 8.77 | 9.14 | 9.1347 | +0.29 (+3.28%) | 29,875,380 |
8 May 2007 | HKD | 9.23 | 9.23 | 8.8 | 8.85 | 8.8448 | -0.39 (-4.22%) | 25,464,314 |
7 May 2007 | HKD | 9.5 | 9.5 | 9.2 | 9.24 | 9.2346 | -0.26 (-2.74%) | 30,464,723 |
4 May 2007 | HKD | 9 | 9.53 | 8.93 | 9.5 | 9.4945 | +0.72 (+8.20%) | 30,335,557 |
3 May 2007 | HKD | 8.68 | 9.12 | 8.52 | 8.78 | 8.7749 | +0.27 (+3.17%) | 38,372,932 |
2 May 2007 | HKD | 8.5 | 8.65 | 8.43 | 8.51 | 8.505 | +0.25 (+3.03%) | 20,708,047 |
1 May 2007 | HKD | 8.26 | 8.26 | 8.26 | 8.26 | 8.2552 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 7.9 | 8.3 | 7.81 | 8.26 | 8.2552 | +0.45 (+5.76%) | 25,874,953 |
27 Apr 2007 | HKD | 8.31 | 8.31 | 7.79 | 7.81 | 7.8055 | -0.53 (-6.35%) | 11,766,485 |