Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2007 | HKD | 4.78 | 4.79 | 4.6 | 4.7 | 4.7 | -0.07 (-1.47%) | 25,340,650 |
25 Jul 2007 | HKD | 4.77 | 4.8 | 4.69 | 4.77 | 4.77 | -0.03 (-0.63%) | 11,992,000 |
24 Jul 2007 | HKD | 4.6 | 4.82 | 4.6 | 4.8 | 4.8 | +0.2 (+4.35%) | 26,157,000 |
23 Jul 2007 | HKD | 4.69 | 4.7 | 4.56 | 4.6 | 4.6 | -0.1 (-2.13%) | 27,369,000 |
20 Jul 2007 | HKD | 4.75 | 4.76 | 4.65 | 4.7 | 4.7 | 0.0 (0.0%) | 14,769,000 |
19 Jul 2007 | HKD | 4.78 | 4.78 | 4.62 | 4.7 | 4.7 | -0.03 (-0.63%) | 16,337,000 |
18 Jul 2007 | HKD | 4.87 | 4.87 | 4.69 | 4.73 | 4.73 | -0.15 (-3.07%) | 14,657,500 |
17 Jul 2007 | HKD | 4.81 | 4.93 | 4.75 | 4.88 | 4.88 | +0.06 (+1.24%) | 8,881,900 |
16 Jul 2007 | HKD | 4.92 | 4.92 | 4.8 | 4.82 | 4.82 | -0.05 (-1.03%) | 13,526,200 |
13 Jul 2007 | HKD | 5.1 | 5.1 | 4.78 | 4.87 | 4.87 | -0.1 (-2.01%) | 28,811,000 |
12 Jul 2007 | HKD | 5.02 | 5.05 | 4.92 | 4.97 | 4.97 | -0.04 (-0.80%) | 28,712,000 |
11 Jul 2007 | HKD | 4.94 | 5.06 | 4.87 | 5.01 | 5.01 | +0.01 (+0.20%) | 47,214,500 |
10 Jul 2007 | HKD | 4.84 | 5.02 | 4.79 | 5 | 5 | +0.2 (+4.17%) | 61,543,000 |
9 Jul 2007 | HKD | 4.75 | 4.83 | 4.7 | 4.8 | 4.8 | +0.2 (+4.35%) | 41,066,000 |
6 Jul 2007 | HKD | 4.45 | 4.61 | 4.4 | 4.6 | 4.6 | +0.19 (+4.31%) | 32,681,000 |
5 Jul 2007 | HKD | 4.5 | 4.5 | 4.38 | 4.41 | 4.41 | -0.07 (-1.56%) | 16,518,950 |
4 Jul 2007 | HKD | 4.47 | 4.5 | 4.4 | 4.48 | 4.48 | +0.05 (+1.13%) | 19,214,000 |
3 Jul 2007 | HKD | 4.3 | 4.43 | 4.19 | 4.43 | 4.43 | +0.17 (+3.99%) | 31,553,640 |
2 Jul 2007 | HKD | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 4.4 | 4.4 | 4.24 | 4.26 | 4.26 | -0.1 (-2.29%) | 12,306,000 |
28 Jun 2007 | HKD | 4.23 | 4.37 | 4.21 | 4.36 | 4.36 | +0.14 (+3.32%) | 17,762,000 |
27 Jun 2007 | HKD | 4.34 | 4.34 | 4.16 | 4.22 | 4.22 | -0.11 (-2.54%) | 26,162,000 |
26 Jun 2007 | HKD | 4.36 | 4.38 | 4.28 | 4.33 | 4.33 | -0.04 (-0.92%) | 20,812,500 |
25 Jun 2007 | HKD | 4.64 | 4.64 | 4.33 | 4.37 | 4.37 | -0.27 (-5.82%) | 35,521,000 |
22 Jun 2007 | HKD | 4.7 | 4.72 | 4.56 | 4.64 | 4.64 | -0.05 (-1.07%) | 25,892,000 |
21 Jun 2007 | HKD | 4.51 | 4.71 | 4.5 | 4.69 | 4.69 | +0.18 (+3.99%) | 52,294,000 |
20 Jun 2007 | HKD | 4.57 | 4.75 | 4.49 | 4.51 | 4.51 | +0.09 (+2.04%) | 67,858,800 |
19 Jun 2007 | HKD | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 4.18 | 4.45 | 4.18 | 4.42 | 4.42 | +0.27 (+6.51%) | 68,531,000 |
15 Jun 2007 | HKD | 4.26 | 4.32 | 4.15 | 4.15 | 4.15 | -0.09 (-2.12%) | 34,456,000 |