Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2007 | HKD | 2.03 | 2.18 | 2.03 | 2.13 | 42.6 | +0.12 (+5.97%) | 41,511,700 |
2 May 2007 | HKD | 1.95 | 2.05 | 1.9 | 2.01 | 40.2 | +0.1 (+5.24%) | 35,790,000 |
1 May 2007 | HKD | 1.91 | 1.91 | 1.91 | 1.91 | 38.2 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 2 | 2.05 | 1.86 | 1.91 | 38.2 | -0.16 (-7.73%) | 56,030,000 |
27 Apr 2007 | HKD | 1.85 | 2.13 | 1.76 | 2.07 | 41.4 | +0.28 (+15.64%) | 117,510,000 |
26 Apr 2007 | HKD | 1.56 | 1.82 | 1.56 | 1.79 | 35.8 | +0.29 (+19.33%) | 90,580,000 |
25 Apr 2007 | HKD | 1.52 | 1.52 | 1.43 | 1.5 | 30 | 0.0 (0.0%) | 11,110,000 |
24 Apr 2007 | HKD | 1.52 | 1.53 | 1.48 | 1.5 | 30 | -0.02 (-1.32%) | 7,250,000 |
23 Apr 2007 | HKD | 1.55 | 1.55 | 1.5 | 1.52 | 30.4 | +0.02 (+1.33%) | 14,090,000 |
20 Apr 2007 | HKD | 1.52 | 1.56 | 1.48 | 1.5 | 30 | +0.01 (+0.67%) | 13,810,000 |
19 Apr 2007 | HKD | 1.57 | 1.59 | 1.41 | 1.49 | 29.8 | -0.07 (-4.49%) | 23,090,000 |
18 Apr 2007 | HKD | 1.52 | 1.62 | 1.45 | 1.56 | 31.2 | +0.12 (+8.33%) | 35,830,000 |
17 Apr 2007 | HKD | 1.46 | 1.49 | 1.41 | 1.44 | 28.8 | 0.0 (0.0%) | 8,340,000 |
16 Apr 2007 | HKD | 1.53 | 1.53 | 1.43 | 1.44 | 28.8 | -0.04 (-2.70%) | 10,760,000 |
13 Apr 2007 | HKD | 1.4 | 1.54 | 1.4 | 1.48 | 29.6 | +0.08 (+5.71%) | 20,890,000 |
12 Apr 2007 | HKD | 1.38 | 1.48 | 1.38 | 1.4 | 28 | -0.09 (-6.04%) | 13,840,000 |
11 Apr 2007 | HKD | 1.62 | 1.65 | 1.47 | 1.49 | 29.8 | -0.08 (-5.10%) | 21,600,000 |
10 Apr 2007 | HKD | 1.75 | 1.75 | 1.29 | 1.57 | 31.4 | 0.0 (0.0%) | 90,762,000 |
9 Apr 2007 | HKD | 1.57 | 1.57 | 1.57 | 1.57 | 31.4 | 0.0 (0.0%) | 0 |
6 Apr 2007 | HKD | 1.57 | 1.57 | 1.57 | 1.57 | 31.4 | 0.0 (0.0%) | 0 |
5 Apr 2007 | HKD | 1.57 | 1.57 | 1.57 | 1.57 | 31.4 | 0.0 (0.0%) | 0 |
4 Apr 2007 | HKD | 1.57 | 1.57 | 1.57 | 1.57 | 31.4 | 0.0 (0.0%) | 0 |
3 Apr 2007 | HKD | 1.57 | 1.57 | 1.57 | 1.57 | 31.4 | 0.0 (0.0%) | 0 |
2 Apr 2007 | HKD | 1.29 | 1.57 | 1.29 | 1.57 | 31.4 | +0.42 (+36.52%) | 105,420,000 |
30 Mar 2007 | HKD | 1.07 | 1.23 | 1.07 | 1.15 | 23 | +0.12 (+11.65%) | 76,392,000 |
29 Mar 2007 | HKD | 0.89 | 1.1 | 0.89 | 1.03 | 20.6 | +0.16 (+18.39%) | 96,340,000 |
28 Mar 2007 | HKD | 0.73 | 0.9 | 0.72 | 0.87 | 17.4 | +0.13 (+17.57%) | 67,210,000 |
27 Mar 2007 | HKD | 0.7 | 0.74 | 0.69 | 0.74 | 14.8 | +0.05 (+7.25%) | 28,200,000 |
26 Mar 2007 | HKD | 0.69 | 0.71 | 0.68 | 0.69 | 13.8 | +0.01 (+1.47%) | 6,550,000 |
23 Mar 2007 | HKD | 0.67 | 0.69 | 0.67 | 0.68 | 13.6 | 0.0 (0.0%) | 2,480,000 |