Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2007 | HKD | 4.33 | 4.37 | 4.24 | 4.37 | 4.37 | +0.06 (+1.39%) | 15,852,000 |
25 Apr 2007 | HKD | 4.41 | 4.46 | 4.26 | 4.31 | 4.31 | -0.17 (-3.79%) | 21,692,000 |
24 Apr 2007 | HKD | 4.39 | 4.53 | 4.34 | 4.48 | 4.48 | +0.1 (+2.28%) | 19,298,000 |
23 Apr 2007 | HKD | 4.3 | 4.4 | 4.3 | 4.38 | 4.38 | +0.12 (+2.82%) | 25,041,176 |
20 Apr 2007 | HKD | 4.25 | 4.29 | 4.11 | 4.26 | 4.26 | +0.1 (+2.40%) | 30,034,000 |
19 Apr 2007 | HKD | 4.27 | 4.27 | 4.06 | 4.16 | 4.16 | -0.12 (-2.80%) | 28,594,000 |
18 Apr 2007 | HKD | 4.36 | 4.38 | 4.26 | 4.28 | 4.28 | -0.07 (-1.61%) | 9,788,000 |
17 Apr 2007 | HKD | 4.34 | 4.36 | 4.3 | 4.35 | 4.35 | 0.0 (0.0%) | 13,956,922 |
16 Apr 2007 | HKD | 4.41 | 4.41 | 4.33 | 4.35 | 4.35 | +0.02 (+0.46%) | 11,061,488 |
13 Apr 2007 | HKD | 4.35 | 4.41 | 4.26 | 4.33 | 4.33 | -0.02 (-0.46%) | 30,890,000 |
12 Apr 2007 | HKD | 4.4 | 4.45 | 4.32 | 4.35 | 4.35 | -0.09 (-2.03%) | 17,188,884 |
11 Apr 2007 | HKD | 4.45 | 4.5 | 4.37 | 4.44 | 4.44 | -0.01 (-0.22%) | 23,791,480 |
10 Apr 2007 | HKD | 4.46 | 4.6 | 4.43 | 4.45 | 4.45 | +0.04 (+0.91%) | 21,971,244 |
9 Apr 2007 | HKD | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.0 (0.0%) | 0 |
6 Apr 2007 | HKD | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.0 (0.0%) | 0 |
5 Apr 2007 | HKD | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.0 (0.0%) | 0 |
4 Apr 2007 | HKD | 4.28 | 4.46 | 4.28 | 4.41 | 4.41 | +0.16 (+3.76%) | 23,037,882 |
3 Apr 2007 | HKD | 4.36 | 4.36 | 4.23 | 4.25 | 4.25 | +0.04 (+0.95%) | 14,124,588 |
2 Apr 2007 | HKD | 4.47 | 4.47 | 4.21 | 4.21 | 4.21 | -0.05 (-1.17%) | 18,528,588 |
30 Mar 2007 | HKD | 4.41 | 4.41 | 4.23 | 4.26 | 4.26 | -0.07 (-1.62%) | 23,418,000 |
29 Mar 2007 | HKD | 4.28 | 4.44 | 4.28 | 4.33 | 4.33 | +0.05 (+1.17%) | 27,070,000 |
28 Mar 2007 | HKD | 4.46 | 4.49 | 4.28 | 4.28 | 4.28 | -0.19 (-4.25%) | 13,184,000 |
27 Mar 2007 | HKD | 4.43 | 4.52 | 4.4 | 4.47 | 4.47 | +0.06 (+1.36%) | 17,741,832 |
26 Mar 2007 | HKD | 4.48 | 4.48 | 4.4 | 4.41 | 4.41 | +0.05 (+1.15%) | 7,084,796 |
23 Mar 2007 | HKD | 4.3 | 4.39 | 4.26 | 4.36 | 4.36 | +0.1 (+2.35%) | 15,166,588 |
22 Mar 2007 | HKD | 4.3 | 4.35 | 4.22 | 4.26 | 4.26 | +0.1 (+2.40%) | 28,846,000 |
21 Mar 2007 | HKD | 4.2 | 4.21 | 4.1 | 4.16 | 4.16 | -0.04 (-0.95%) | 36,968,763 |
20 Mar 2007 | HKD | 4.15 | 4.25 | 4.15 | 4.2 | 4.2 | +0.06 (+1.45%) | 21,754,000 |
19 Mar 2007 | HKD | 4.15 | 4.2 | 4.08 | 4.14 | 4.14 | 0.0 (0.0%) | 19,938,000 |
16 Mar 2007 | HKD | 4.2 | 4.25 | 4.11 | 4.14 | 4.14 | -0.04 (-0.96%) | 25,612,000 |