Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2007 | HKD | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 2,332,000 |
25 Jun 2007 | HKD | 0.81 | 0.82 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 4,327,603 |
22 Jun 2007 | HKD | 0.81 | 0.82 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 1,588,000 |
21 Jun 2007 | HKD | 0.82 | 0.82 | 0.8 | 0.82 | 0.82 | -0.01 (-1.20%) | 1,764,000 |
20 Jun 2007 | HKD | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 964,000 |
19 Jun 2007 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 1,044,000 |
15 Jun 2007 | HKD | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 832,000 |
14 Jun 2007 | HKD | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 2,052,000 |
13 Jun 2007 | HKD | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | +0.02 (+2.38%) | 1,604,000 |
12 Jun 2007 | HKD | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,244,000 |
11 Jun 2007 | HKD | 0.85 | 0.87 | 0.85 | 0.85 | 0.85 | +0.01 (+1.19%) | 2,004,000 |
8 Jun 2007 | HKD | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,512,000 |
7 Jun 2007 | HKD | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 1,960,000 |
6 Jun 2007 | HKD | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 1,892,000 |
5 Jun 2007 | HKD | 0.87 | 0.88 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 4,527,500 |
4 Jun 2007 | HKD | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 2,024,000 |
1 Jun 2007 | HKD | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 2,436,000 |
31 May 2007 | HKD | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | +0.03 (+3.57%) | 5,982,000 |
30 May 2007 | HKD | 0.87 | 0.88 | 0.83 | 0.84 | 0.84 | -0.04 (-4.55%) | 4,796,000 |
29 May 2007 | HKD | 0.89 | 0.91 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 8,836,000 |
28 May 2007 | HKD | 0.83 | 0.88 | 0.83 | 0.88 | 0.88 | +0.05 (+6.02%) | 8,272,000 |
25 May 2007 | HKD | 0.83 | 0.83 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 2,924,000 |
24 May 2007 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 3,116,000 |
22 May 2007 | HKD | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 4,524,000 |
21 May 2007 | HKD | 0.81 | 0.83 | 0.8 | 0.83 | 0.83 | +0.02 (+2.47%) | 4,622,000 |
18 May 2007 | HKD | 0.8 | 0.81 | 0.78 | 0.81 | 0.81 | 0.0 (0.0%) | 3,288,000 |
17 May 2007 | HKD | 0.79 | 0.81 | 0.78 | 0.81 | 0.81 | +0.02 (+2.53%) | 4,836,000 |
16 May 2007 | HKD | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 3,992,000 |