Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2007 | HKD | 1.78 | 1.88 | 1.78 | 1.88 | 37.6 | +0.07 (+3.87%) | 10,400,000 |
25 Jul 2007 | HKD | 1.8 | 1.85 | 1.75 | 1.81 | 36.2 | +0.01 (+0.56%) | 10,930,000 |
24 Jul 2007 | HKD | 1.87 | 1.87 | 1.8 | 1.8 | 36 | -0.06 (-3.23%) | 10,280,000 |
23 Jul 2007 | HKD | 1.91 | 1.91 | 1.86 | 1.86 | 37.2 | -0.04 (-2.11%) | 6,670,000 |
20 Jul 2007 | HKD | 1.91 | 1.93 | 1.89 | 1.9 | 38 | 0.0 (0.0%) | 5,770,000 |
19 Jul 2007 | HKD | 1.92 | 1.92 | 1.89 | 1.9 | 38 | -0.02 (-1.04%) | 2,870,000 |
18 Jul 2007 | HKD | 1.91 | 1.97 | 1.9 | 1.92 | 38.4 | +0.01 (+0.52%) | 8,330,000 |
17 Jul 2007 | HKD | 1.94 | 1.98 | 1.89 | 1.91 | 38.2 | -0.05 (-2.55%) | 13,860,000 |
16 Jul 2007 | HKD | 2.02 | 2.02 | 1.96 | 1.96 | 39.2 | -0.07 (-3.45%) | 4,980,000 |
13 Jul 2007 | HKD | 2.07 | 2.07 | 1.98 | 2.03 | 40.6 | +0.02 (+1.00%) | 7,910,000 |
12 Jul 2007 | HKD | 2 | 2.05 | 1.98 | 2.01 | 40.2 | +0.01 (+0.50%) | 3,720,000 |
11 Jul 2007 | HKD | 2.05 | 2.05 | 1.96 | 2 | 40 | -0.05 (-2.44%) | 4,950,000 |
10 Jul 2007 | HKD | 2.16 | 2.19 | 2.05 | 2.05 | 41 | -0.12 (-5.53%) | 4,950,000 |
9 Jul 2007 | HKD | 2.1 | 2.22 | 2.1 | 2.17 | 43.4 | +0.08 (+3.83%) | 18,060,000 |
6 Jul 2007 | HKD | 2 | 2.1 | 1.93 | 2.09 | 41.8 | +0.17 (+8.85%) | 19,100,000 |
5 Jul 2007 | HKD | 1.84 | 2 | 1.83 | 1.92 | 38.4 | +0.06 (+3.23%) | 10,400,000 |
4 Jul 2007 | HKD | 1.88 | 1.88 | 1.83 | 1.86 | 37.2 | -0.02 (-1.06%) | 3,940,000 |
3 Jul 2007 | HKD | 1.85 | 1.92 | 1.83 | 1.88 | 37.6 | +0.03 (+1.62%) | 5,730,000 |
2 Jul 2007 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 37 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 1.91 | 1.95 | 1.83 | 1.85 | 37 | -0.05 (-2.63%) | 10,610,000 |
28 Jun 2007 | HKD | 2.12 | 2.14 | 1.9 | 1.9 | 38 | -0.18 (-8.65%) | 12,140,000 |
27 Jun 2007 | HKD | 2.05 | 2.25 | 1.94 | 2.08 | 41.6 | +0.23 (+12.43%) | 18,840,000 |
26 Jun 2007 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 37 | 0.0 (0.0%) | 0 |
25 Jun 2007 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 37 | 0.0 (0.0%) | 0 |
22 Jun 2007 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 37 | 0.0 (0.0%) | 0 |
21 Jun 2007 | HKD | 1.87 | 1.88 | 1.78 | 1.85 | 37 | -0.03 (-1.60%) | 6,650,000 |
20 Jun 2007 | HKD | 1.83 | 1.95 | 1.83 | 1.88 | 37.6 | +0.07 (+3.87%) | 8,270,000 |
19 Jun 2007 | HKD | 1.81 | 1.81 | 1.81 | 1.81 | 36.2 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 1.98 | 2.06 | 1.81 | 1.81 | 36.2 | -0.17 (-8.59%) | 16,670,000 |
15 Jun 2007 | HKD | 2.09 | 2.09 | 1.95 | 1.98 | 39.6 | -0.06 (-2.94%) | 15,080,000 |