Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2007 | HKD | 4.2 | 4.26 | 4.14 | 4.24 | 4.24 | +0.1 (+2.42%) | 39,528,000 |
13 Jun 2007 | HKD | 4.1 | 4.23 | 4.06 | 4.14 | 4.14 | +0.09 (+2.22%) | 54,091,000 |
12 Jun 2007 | HKD | 4.04 | 4.1 | 3.92 | 4.05 | 4.05 | +0.02 (+0.50%) | 36,840,000 |
11 Jun 2007 | HKD | 3.96 | 4.07 | 3.96 | 4.03 | 4.03 | +0.09 (+2.28%) | 28,828,000 |
8 Jun 2007 | HKD | 3.92 | 4 | 3.88 | 3.94 | 3.94 | -0.02 (-0.51%) | 43,718,000 |
7 Jun 2007 | HKD | 3.83 | 3.97 | 3.8 | 3.96 | 3.96 | +0.11 (+2.86%) | 36,794,000 |
6 Jun 2007 | HKD | 3.76 | 3.88 | 3.76 | 3.85 | 3.85 | +0.06 (+1.58%) | 19,892,000 |
5 Jun 2007 | HKD | 3.78 | 3.85 | 3.73 | 3.79 | 3.79 | +0.01 (+0.26%) | 28,633,000 |
4 Jun 2007 | HKD | 3.88 | 3.88 | 3.76 | 3.78 | 3.78 | -0.09 (-2.33%) | 21,612,524 |
1 Jun 2007 | HKD | 3.89 | 3.9 | 3.82 | 3.87 | 3.87 | -0.02 (-0.51%) | 20,406,000 |
31 May 2007 | HKD | 3.81 | 3.9 | 3.81 | 3.89 | 3.89 | +0.06 (+1.57%) | 26,751,000 |
30 May 2007 | HKD | 3.85 | 3.88 | 3.73 | 3.83 | 3.83 | -0.08 (-2.05%) | 32,976,000 |
29 May 2007 | HKD | 3.98 | 4.02 | 3.85 | 3.91 | 3.91 | -0.07 (-1.76%) | 29,409,500 |
28 May 2007 | HKD | 3.86 | 4 | 3.84 | 3.98 | 3.98 | +0.18 (+4.74%) | 55,919,000 |
25 May 2007 | HKD | 3.82 | 3.83 | 3.76 | 3.8 | 3.8 | -0.09 (-2.31%) | 29,886,000 |
24 May 2007 | HKD | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 3.81 | 3.92 | 3.81 | 3.89 | 3.89 | +0.13 (+3.46%) | 55,947,000 |
22 May 2007 | HKD | 3.81 | 3.86 | 3.72 | 3.76 | 3.76 | -0.05 (-1.31%) | 28,762,000 |
21 May 2007 | HKD | 3.7 | 3.84 | 3.66 | 3.81 | 3.81 | +0.11 (+2.97%) | 32,798,000 |
18 May 2007 | HKD | 3.75 | 3.75 | 3.63 | 3.7 | 3.7 | -0.06 (-1.60%) | 35,177,000 |
17 May 2007 | HKD | 3.92 | 3.96 | 3.73 | 3.76 | 3.76 | -0.15 (-3.84%) | 91,027,970 |
16 May 2007 | HKD | 3.73 | 3.93 | 3.71 | 3.91 | 3.91 | +0.27 (+7.42%) | 112,013,000 |
15 May 2007 | HKD | 3.65 | 3.79 | 3.58 | 3.64 | 3.64 | +0.14 (+4.00%) | 105,976,000 |
14 May 2007 | HKD | 3.5 | 3.54 | 3.44 | 3.5 | 3.5 | +0.06 (+1.74%) | 28,075,000 |
11 May 2007 | HKD | 3.45 | 3.47 | 3.42 | 3.44 | 3.44 | -0.05 (-1.43%) | 11,754,000 |
10 May 2007 | HKD | 3.53 | 3.53 | 3.46 | 3.49 | 3.49 | -0.04 (-1.13%) | 12,118,000 |
9 May 2007 | HKD | 3.51 | 3.54 | 3.46 | 3.53 | 3.53 | +0.01 (+0.28%) | 9,883,600 |
8 May 2007 | HKD | 3.57 | 3.59 | 3.51 | 3.52 | 3.52 | -0.02 (-0.56%) | 18,042,000 |
7 May 2007 | HKD | 3.49 | 3.56 | 3.44 | 3.54 | 3.54 | +0.08 (+2.31%) | 27,152,000 |
4 May 2007 | HKD | 3.45 | 3.49 | 3.43 | 3.46 | 3.46 | +0.03 (+0.87%) | 14,476,000 |