Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2007 | HKD | 0.57 | 0.6 | 0.54 | 0.54 | 45.6644 | -0.03 (-5.26%) | 5,538,000 |
25 Apr 2007 | HKD | 0.58 | 0.59 | 0.55 | 0.57 | 48.2013 | 0.0 (0.0%) | 4,990,000 |
24 Apr 2007 | HKD | 0.59 | 0.6 | 0.57 | 0.57 | 48.2013 | -0.02 (-3.39%) | 4,442,000 |
23 Apr 2007 | HKD | 0.62 | 0.62 | 0.59 | 0.59 | 49.8926 | -0.01 (-1.67%) | 5,124,000 |
20 Apr 2007 | HKD | 0.61 | 0.62 | 0.6 | 0.6 | 50.7383 | 0.0 (0.0%) | 4,554,000 |
19 Apr 2007 | HKD | 0.62 | 0.64 | 0.58 | 0.6 | 50.7383 | -0.02 (-3.23%) | 6,142,000 |
18 Apr 2007 | HKD | 0.59 | 0.62 | 0.57 | 0.62 | 52.4295 | +0.03 (+5.08%) | 14,724,000 |
17 Apr 2007 | HKD | 0.64 | 0.64 | 0.59 | 0.59 | 49.8926 | -0.03 (-4.84%) | 8,152,000 |
16 Apr 2007 | HKD | 0.61 | 0.65 | 0.61 | 0.62 | 52.4295 | +0.01 (+1.64%) | 12,852,000 |
13 Apr 2007 | HKD | 0.58 | 0.63 | 0.57 | 0.61 | 51.5839 | +0.04 (+7.02%) | 15,000,000 |
12 Apr 2007 | HKD | 0.6 | 0.6 | 0.53 | 0.57 | 48.2013 | -0.03 (-5%) | 13,931,800 |
11 Apr 2007 | HKD | 0.63 | 0.65 | 0.59 | 0.6 | 50.7383 | -0.03 (-4.76%) | 6,786,000 |
10 Apr 2007 | HKD | 0.65 | 0.66 | 0.63 | 0.63 | 53.2752 | -0.01 (-1.56%) | 5,354,000 |
9 Apr 2007 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 54.1208 | 0.0 (0.0%) | 0 |
6 Apr 2007 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 54.1208 | 0.0 (0.0%) | 0 |
5 Apr 2007 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 54.1208 | 0.0 (0.0%) | 0 |
4 Apr 2007 | HKD | 0.64 | 0.66 | 0.63 | 0.64 | 54.1208 | +0.02 (+3.23%) | 8,082,000 |
3 Apr 2007 | HKD | 0.64 | 0.65 | 0.62 | 0.62 | 52.4295 | -0.02 (-3.13%) | 4,802,000 |
2 Apr 2007 | HKD | 0.65 | 0.68 | 0.61 | 0.64 | 54.1208 | -0.01 (-1.54%) | 18,424,000 |
30 Mar 2007 | HKD | 0.74 | 0.77 | 0.63 | 0.65 | 54.9664 | -0.05 (-7.14%) | 32,026,000 |
29 Mar 2007 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 59.1946 | 0.0 (0.0%) | 0 |
28 Mar 2007 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 59.1946 | 0.0 (0.0%) | 0 |
27 Mar 2007 | HKD | 0.74 | 0.77 | 0.7 | 0.7 | 59.1946 | -0.03 (-4.11%) | 44,444,000 |
26 Mar 2007 | HKD | 0.68 | 0.76 | 0.66 | 0.73 | 61.7315 | +0.08 (+12.31%) | 64,664,000 |
23 Mar 2007 | HKD | 0.6 | 0.67 | 0.6 | 0.65 | 54.9664 | +0.05 (+8.33%) | 50,198,000 |
22 Mar 2007 | HKD | 0.61 | 0.63 | 0.59 | 0.6 | 50.7383 | 0.0 (0.0%) | 10,324,000 |
21 Mar 2007 | HKD | 0.65 | 0.66 | 0.59 | 0.6 | 50.7383 | +0.02 (+3.45%) | 19,198,000 |
20 Mar 2007 | HKD | 0.56 | 0.64 | 0.56 | 0.58 | 49.047 | +0.01 (+1.75%) | 29,462,000 |
19 Mar 2007 | HKD | 0.6 | 0.61 | 0.54 | 0.57 | 48.2013 | -0.02 (-3.39%) | 16,610,000 |
16 Mar 2007 | HKD | 0.62 | 0.66 | 0.58 | 0.59 | 49.8926 | -0.04 (-6.35%) | 19,824,000 |