Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2007 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 51.5839 | -0.02 (-3.17%) | 3,712,000 |
6 Jun 2007 | HKD | 0.62 | 0.63 | 0.6 | 0.63 | 53.2752 | +0.01 (+1.61%) | 4,368,000 |
5 Jun 2007 | HKD | 0.6 | 0.62 | 0.59 | 0.62 | 52.4295 | +0.02 (+3.33%) | 7,282,000 |
4 Jun 2007 | HKD | 0.61 | 0.64 | 0.59 | 0.6 | 50.7383 | -0.04 (-6.25%) | 9,786,000 |
1 Jun 2007 | HKD | 0.66 | 0.66 | 0.63 | 0.64 | 54.1208 | -0.02 (-3.03%) | 6,084,000 |
31 May 2007 | HKD | 0.67 | 0.67 | 0.65 | 0.66 | 55.8121 | +0.01 (+1.54%) | 5,110,000 |
30 May 2007 | HKD | 0.67 | 0.67 | 0.61 | 0.65 | 54.9664 | -0.03 (-4.41%) | 18,416,000 |
29 May 2007 | HKD | 0.72 | 0.75 | 0.65 | 0.68 | 57.5034 | -0.02 (-2.86%) | 33,180,000 |
28 May 2007 | HKD | 0.65 | 0.73 | 0.65 | 0.7 | 59.1946 | +0.07 (+11.11%) | 51,870,000 |
25 May 2007 | HKD | 0.57 | 0.67 | 0.56 | 0.63 | 53.2752 | +0.04 (+6.78%) | 56,698,000 |
24 May 2007 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 49.8926 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 0.57 | 0.6 | 0.55 | 0.59 | 49.8926 | +0.02 (+3.51%) | 9,536,000 |
22 May 2007 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 48.2013 | 0.0 (0.0%) | 2,874,000 |
21 May 2007 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 48.2013 | 0.0 (0.0%) | 4,000,000 |
18 May 2007 | HKD | 0.59 | 0.59 | 0.56 | 0.57 | 48.2013 | -0.02 (-3.39%) | 5,944,000 |
17 May 2007 | HKD | 0.59 | 0.59 | 0.57 | 0.59 | 49.8926 | 0.0 (0.0%) | 4,564,000 |
16 May 2007 | HKD | 0.59 | 0.61 | 0.58 | 0.59 | 49.8926 | 0.0 (0.0%) | 8,724,000 |
15 May 2007 | HKD | 0.62 | 0.63 | 0.56 | 0.59 | 49.8926 | -0.03 (-4.84%) | 9,898,000 |
14 May 2007 | HKD | 0.65 | 0.65 | 0.62 | 0.62 | 52.4295 | -0.03 (-4.62%) | 6,290,000 |
11 May 2007 | HKD | 0.6 | 0.66 | 0.59 | 0.65 | 54.9664 | +0.05 (+8.33%) | 25,146,000 |
10 May 2007 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 50.7383 | -0.01 (-1.64%) | 2,544,000 |
9 May 2007 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 51.5839 | 0.0 (0.0%) | 4,224,000 |
8 May 2007 | HKD | 0.65 | 0.65 | 0.6 | 0.61 | 51.5839 | -0.03 (-4.69%) | 8,481,800 |
7 May 2007 | HKD | 0.62 | 0.65 | 0.6 | 0.64 | 54.1208 | +0.03 (+4.92%) | 13,230,000 |
4 May 2007 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 51.5839 | 0.0 (0.0%) | 3,834,000 |
3 May 2007 | HKD | 0.63 | 0.64 | 0.61 | 0.61 | 51.5839 | -0.01 (-1.61%) | 4,904,000 |
2 May 2007 | HKD | 0.63 | 0.68 | 0.62 | 0.62 | 52.4295 | -0.02 (-3.13%) | 24,148,000 |
1 May 2007 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 54.1208 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 0.58 | 0.64 | 0.57 | 0.64 | 54.1208 | +0.06 (+10.34%) | 15,386,000 |
27 Apr 2007 | HKD | 0.56 | 0.59 | 0.55 | 0.58 | 49.047 | +0.04 (+7.41%) | 3,572,000 |