Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2007 | HKD | 0.57 | 0.57 | 0.53 | 0.57 | 11.4 | +0.01 (+1.79%) | 15,090,000 |
7 Feb 2007 | HKD | 0.495 | 0.58 | 0.495 | 0.56 | 11.2 | +0.065 (+13.13%) | 31,170,000 |
6 Feb 2007 | HKD | 0.49 | 0.5 | 0.49 | 0.495 | 9.9 | 0.0 (0.0%) | 2,150,000 |
5 Feb 2007 | HKD | 0.495 | 0.51 | 0.49 | 0.495 | 9.9 | 0.0 (0.0%) | 5,180,000 |
2 Feb 2007 | HKD | 0.51 | 0.51 | 0.485 | 0.495 | 9.9 | +0.005 (+1.02%) | 4,810,000 |
1 Feb 2007 | HKD | 0.47 | 0.53 | 0.47 | 0.49 | 9.8 | +0.035 (+7.69%) | 13,760,000 |
31 Jan 2007 | HKD | 0.46 | 0.47 | 0.455 | 0.455 | 9.1 | -0.005 (-1.09%) | 5,020,000 |
30 Jan 2007 | HKD | 0.47 | 0.48 | 0.455 | 0.46 | 9.2 | -0.015 (-3.16%) | 5,800,000 |
29 Jan 2007 | HKD | 0.465 | 0.485 | 0.465 | 0.475 | 9.5 | +0.01 (+2.15%) | 5,880,000 |
26 Jan 2007 | HKD | 0.46 | 0.48 | 0.435 | 0.465 | 9.3 | -0.005 (-1.06%) | 6,030,000 |
25 Jan 2007 | HKD | 0.49 | 0.49 | 0.47 | 0.47 | 9.4 | -0.015 (-3.09%) | 3,520,000 |
24 Jan 2007 | HKD | 0.5 | 0.5 | 0.48 | 0.485 | 9.7 | -0.015 (-3%) | 6,090,000 |
23 Jan 2007 | HKD | 0.51 | 0.52 | 0.49 | 0.5 | 10 | -0.02 (-3.85%) | 5,960,000 |
22 Jan 2007 | HKD | 0.46 | 0.53 | 0.46 | 0.52 | 10.4 | +0.06 (+13.04%) | 16,750,000 |
19 Jan 2007 | HKD | 0.47 | 0.47 | 0.45 | 0.46 | 9.2 | -0.005 (-1.08%) | 4,930,000 |
18 Jan 2007 | HKD | 0.49 | 0.49 | 0.44 | 0.465 | 9.3 | 0.0 (0.0%) | 7,420,000 |
17 Jan 2007 | HKD | 0.45 | 0.475 | 0.425 | 0.465 | 9.3 | +0.025 (+5.68%) | 15,310,000 |
16 Jan 2007 | HKD | 0.48 | 0.5 | 0.43 | 0.44 | 8.8 | -0.035 (-7.37%) | 18,890,000 |
15 Jan 2007 | HKD | 0.51 | 0.56 | 0.475 | 0.475 | 9.5 | -0.02 (-4.04%) | 44,210,000 |
12 Jan 2007 | HKD | 0.62 | 0.64 | 0.48 | 0.495 | 9.9 | -0.155 (-23.85%) | 89,476,000 |
11 Jan 2007 | HKD | 0.42 | 0.67 | 0.42 | 0.65 | 13 | +0.24 (+58.54%) | 106,100,000 |
10 Jan 2007 | HKD | 0.35 | 0.415 | 0.35 | 0.41 | 8.2 | +0.11 (+36.67%) | 76,620,000 |
9 Jan 2007 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 6 | 0.0 (0.0%) | 0 |
8 Jan 2007 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 6 | 0.0 (0.0%) | 0 |
5 Jan 2007 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 6 | 0.0 (0.0%) | 0 |
4 Jan 2007 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 6 | 0.0 (0.0%) | 0 |
3 Jan 2007 | HKD | 0.3 | 0.33 | 0.28 | 0.3 | 6 | +0.01 (+3.45%) | 26,100,000 |
2 Jan 2007 | HKD | 0.255 | 0.3 | 0.255 | 0.29 | 5.8 | +0.035 (+13.73%) | 11,100,000 |
1 Jan 2007 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 5.1 | 0.0 (0.0%) | 0 |
29 Dec 2006 | HKD | 0.25 | 0.255 | 0.245 | 0.255 | 5.1 | +0.005 (+2%) | 1,700,000 |