Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2007 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 34.6711 | 0.0 (0.0%) | 0 |
31 Jan 2007 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 34.6711 | 0.0 (0.0%) | 0 |
30 Jan 2007 | HKD | 0.42 | 0.42 | 0.395 | 0.41 | 34.6711 | -0.01 (-2.38%) | 5,122,000 |
29 Jan 2007 | HKD | 0.39 | 0.47 | 0.39 | 0.42 | 35.5168 | +0.045 (+12%) | 14,020,000 |
26 Jan 2007 | HKD | 0.395 | 0.405 | 0.375 | 0.375 | 31.7114 | -0.035 (-8.54%) | 402,000 |
25 Jan 2007 | HKD | 0.4 | 0.41 | 0.39 | 0.41 | 34.6711 | 0.0 (0.0%) | 508,000 |
24 Jan 2007 | HKD | 0.415 | 0.415 | 0.395 | 0.41 | 34.6711 | +0.005 (+1.23%) | 760,000 |
23 Jan 2007 | HKD | 0.4 | 0.405 | 0.395 | 0.405 | 34.2483 | +0.005 (+1.25%) | 748,000 |
22 Jan 2007 | HKD | 0.405 | 0.41 | 0.4 | 0.4 | 33.8255 | -0.02 (-4.76%) | 1,309,500 |
19 Jan 2007 | HKD | 0.41 | 0.42 | 0.4 | 0.42 | 35.5168 | -0.01 (-2.33%) | 1,954,000 |
18 Jan 2007 | HKD | 0.435 | 0.44 | 0.42 | 0.43 | 36.3624 | 0.0 (0.0%) | 1,934,000 |
17 Jan 2007 | HKD | 0.44 | 0.45 | 0.43 | 0.43 | 36.3624 | -0.015 (-3.37%) | 618,000 |
16 Jan 2007 | HKD | 0.44 | 0.47 | 0.43 | 0.445 | 37.6309 | +0.015 (+3.49%) | 7,536,000 |
15 Jan 2007 | HKD | 0.43 | 0.435 | 0.42 | 0.43 | 36.3624 | -0.01 (-2.27%) | 2,228,000 |
12 Jan 2007 | HKD | 0.4 | 0.46 | 0.4 | 0.44 | 37.2081 | +0.04 (+10%) | 5,459,600 |
11 Jan 2007 | HKD | 0.4 | 0.415 | 0.38 | 0.4 | 33.8255 | 0.0 (0.0%) | 2,960,000 |
10 Jan 2007 | HKD | 0.41 | 0.41 | 0.395 | 0.4 | 33.8255 | -0.02 (-4.76%) | 1,352,000 |
9 Jan 2007 | HKD | 0.415 | 0.425 | 0.41 | 0.42 | 35.5168 | -0.015 (-3.45%) | 2,784,000 |
8 Jan 2007 | HKD | 0.42 | 0.44 | 0.42 | 0.435 | 36.7852 | -0.005 (-1.14%) | 4,516,000 |
5 Jan 2007 | HKD | 0.43 | 0.455 | 0.42 | 0.44 | 37.2081 | -0.025 (-5.38%) | 2,966,000 |
4 Jan 2007 | HKD | 0.475 | 0.48 | 0.45 | 0.465 | 39.3221 | 0.0 (0.0%) | 4,350,000 |
3 Jan 2007 | HKD | 0.47 | 0.475 | 0.435 | 0.465 | 39.3221 | -0.015 (-3.12%) | 2,272,000 |
2 Jan 2007 | HKD | 0.48 | 0.495 | 0.46 | 0.48 | 40.5906 | -0.005 (-1.03%) | 8,628,000 |
1 Jan 2007 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 41.0134 | 0.0 (0.0%) | 0 |
29 Dec 2006 | HKD | 0.455 | 0.485 | 0.455 | 0.485 | 41.0134 | 0.0 (0.0%) | 2,440,000 |
28 Dec 2006 | HKD | 0.485 | 0.49 | 0.47 | 0.485 | 41.0134 | 0.0 (0.0%) | 2,696,000 |
27 Dec 2006 | HKD | 0.44 | 0.5 | 0.44 | 0.485 | 41.0134 | +0.08 (+19.75%) | 3,736,000 |
26 Dec 2006 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 34.2483 | 0.0 (0.0%) | 0 |
25 Dec 2006 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 34.2483 | 0.0 (0.0%) | 0 |
22 Dec 2006 | HKD | 0.49 | 0.5 | 0.405 | 0.405 | 34.2483 | -0.095 (-19%) | 6,072,000 |