Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2007 | HKD | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 3.45 | 3.45 | 3.34 | 3.38 | 3.38 | -0.04 (-1.17%) | 10,678,000 |
27 Apr 2007 | HKD | 3.45 | 3.47 | 3.4 | 3.42 | 3.42 | -0.02 (-0.58%) | 15,127,000 |
26 Apr 2007 | HKD | 3.48 | 3.48 | 3.43 | 3.44 | 3.44 | +0.01 (+0.29%) | 12,627,000 |
25 Apr 2007 | HKD | 3.4 | 3.5 | 3.4 | 3.43 | 3.43 | +0.02 (+0.59%) | 19,700,000 |
24 Apr 2007 | HKD | 3.47 | 3.47 | 3.4 | 3.41 | 3.41 | -0.06 (-1.73%) | 11,967,000 |
23 Apr 2007 | HKD | 3.51 | 3.52 | 3.44 | 3.47 | 3.47 | +0.01 (+0.29%) | 14,964,408 |
20 Apr 2007 | HKD | 3.5 | 3.51 | 3.43 | 3.46 | 3.46 | -0.02 (-0.57%) | 18,984,000 |
19 Apr 2007 | HKD | 3.54 | 3.54 | 3.43 | 3.48 | 3.48 | -0.07 (-1.97%) | 24,967,982 |
18 Apr 2007 | HKD | 3.62 | 3.62 | 3.51 | 3.55 | 3.55 | -0.07 (-1.93%) | 37,024,000 |
17 Apr 2007 | HKD | 3.73 | 3.74 | 3.58 | 3.62 | 3.62 | -0.12 (-3.21%) | 27,998,388 |
16 Apr 2007 | HKD | 3.78 | 3.79 | 3.7 | 3.74 | 3.74 | +0.01 (+0.27%) | 18,510,000 |
13 Apr 2007 | HKD | 3.76 | 3.81 | 3.72 | 3.73 | 3.73 | -0.03 (-0.80%) | 29,248,000 |
12 Apr 2007 | HKD | 3.6 | 3.8 | 3.56 | 3.76 | 3.76 | +0.15 (+4.16%) | 82,763,000 |
11 Apr 2007 | HKD | 3.62 | 3.64 | 3.54 | 3.61 | 3.61 | +0.01 (+0.28%) | 24,508,000 |
10 Apr 2007 | HKD | 3.59 | 3.64 | 3.5 | 3.6 | 3.6 | +0.06 (+1.69%) | 46,540,000 |
9 Apr 2007 | HKD | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0 (0.0%) | 0 |
6 Apr 2007 | HKD | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0 (0.0%) | 0 |
5 Apr 2007 | HKD | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0 (0.0%) | 0 |
4 Apr 2007 | HKD | 3.62 | 3.67 | 3.51 | 3.54 | 3.54 | +0.01 (+0.28%) | 55,401,310 |
3 Apr 2007 | HKD | 3.47 | 3.55 | 3.44 | 3.53 | 3.53 | +0.08 (+2.32%) | 27,833,000 |
2 Apr 2007 | HKD | 3.44 | 3.51 | 3.43 | 3.45 | 3.45 | +0.03 (+0.88%) | 19,098,000 |
30 Mar 2007 | HKD | 3.44 | 3.48 | 3.41 | 3.42 | 3.42 | -0.02 (-0.58%) | 10,356,000 |
29 Mar 2007 | HKD | 3.4 | 3.47 | 3.4 | 3.44 | 3.44 | 0.0 (0.0%) | 12,110,000 |
28 Mar 2007 | HKD | 3.5 | 3.53 | 3.42 | 3.44 | 3.44 | -0.08 (-2.27%) | 12,886,000 |
27 Mar 2007 | HKD | 3.52 | 3.53 | 3.49 | 3.52 | 3.52 | -0.02 (-0.56%) | 20,988,000 |
26 Mar 2007 | HKD | 3.55 | 3.55 | 3.49 | 3.54 | 3.54 | -0.01 (-0.28%) | 15,703,000 |
23 Mar 2007 | HKD | 3.56 | 3.6 | 3.53 | 3.55 | 3.55 | 0.0 (0.0%) | 10,048,000 |
22 Mar 2007 | HKD | 3.54 | 3.61 | 3.52 | 3.55 | 3.55 | +0.07 (+2.01%) | 23,978,000 |
21 Mar 2007 | HKD | 3.43 | 3.5 | 3.4 | 3.48 | 3.48 | +0.05 (+1.46%) | 12,342,000 |