Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2007 | HKD | 3.9 | 4.02 | 3.9 | 4.01 | 4.01 | +0.07 (+1.78%) | 2,533,000 |
18 Jul 2007 | HKD | 3.97 | 3.98 | 3.9 | 3.94 | 3.94 | -0.06 (-1.50%) | 1,990,000 |
17 Jul 2007 | HKD | 4 | 4.05 | 3.97 | 4 | 4 | 0.0 (0.0%) | 45,054,000 |
16 Jul 2007 | HKD | 4 | 4.02 | 3.97 | 4 | 4 | +0.03 (+0.76%) | 4,377,000 |
13 Jul 2007 | HKD | 3.95 | 3.99 | 3.95 | 3.97 | 3.97 | +0.07 (+1.79%) | 1,558,000 |
12 Jul 2007 | HKD | 3.88 | 3.92 | 3.84 | 3.9 | 3.9 | +0.02 (+0.52%) | 6,797,000 |
11 Jul 2007 | HKD | 3.9 | 3.95 | 3.88 | 3.88 | 3.88 | -0.1 (-2.51%) | 4,127,000 |
10 Jul 2007 | HKD | 4 | 4 | 3.98 | 3.98 | 3.98 | -0.02 (-0.50%) | 2,631,000 |
9 Jul 2007 | HKD | 4.01 | 4.01 | 3.96 | 4 | 4 | -0.01 (-0.25%) | 3,696,000 |
6 Jul 2007 | HKD | 4 | 4.08 | 4 | 4.01 | 4.01 | +0.03 (+0.75%) | 7,708,000 |
5 Jul 2007 | HKD | 3.88 | 4 | 3.88 | 3.98 | 3.98 | +0.12 (+3.11%) | 6,981,000 |
4 Jul 2007 | HKD | 3.9 | 3.93 | 3.86 | 3.86 | 3.86 | -0.05 (-1.28%) | 1,051,910 |
3 Jul 2007 | HKD | 4.05 | 4.1 | 3.85 | 3.91 | 3.91 | -0.14 (-3.46%) | 2,223,000 |
2 Jul 2007 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 3,352,000 |
28 Jun 2007 | HKD | 4.14 | 4.14 | 3.97 | 4.05 | 4.05 | +0.05 (+1.25%) | 7,199,000 |
27 Jun 2007 | HKD | 4.1 | 4.15 | 3.92 | 4 | 4 | -0.1 (-2.44%) | 2,786,000 |
26 Jun 2007 | HKD | 4.1 | 4.25 | 4 | 4.1 | 4.1 | -0.07 (-1.68%) | 4,270,000 |
25 Jun 2007 | HKD | 4.28 | 4.3 | 4.09 | 4.17 | 4.17 | -0.13 (-3.02%) | 5,574,000 |
22 Jun 2007 | HKD | 4.27 | 4.3 | 4.25 | 4.3 | 4.3 | +0.05 (+1.18%) | 4,292,464 |
21 Jun 2007 | HKD | 4.14 | 4.25 | 4.14 | 4.25 | 4.25 | +0.12 (+2.91%) | 3,813,000 |
20 Jun 2007 | HKD | 4.1 | 4.18 | 4.1 | 4.13 | 4.13 | -0.06 (-1.43%) | 629,000 |
19 Jun 2007 | HKD | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 4.1 | 4.19 | 3.99 | 4.19 | 4.19 | +0.09 (+2.20%) | 1,299,000 |
15 Jun 2007 | HKD | 4.04 | 4.13 | 3.85 | 4.1 | 4.1 | +0.04 (+0.99%) | 423,000 |
14 Jun 2007 | HKD | 4.04 | 4.08 | 4.04 | 4.06 | 4.06 | +0.02 (+0.50%) | 133,000 |
13 Jun 2007 | HKD | 4.1 | 4.1 | 4.01 | 4.04 | 4.04 | -0.06 (-1.46%) | 71,000 |
12 Jun 2007 | HKD | 4.01 | 4.1 | 4.01 | 4.1 | 4.1 | -0.03 (-0.73%) | 70,000 |
11 Jun 2007 | HKD | 4.15 | 4.15 | 4 | 4.13 | 4.13 | -0.03 (-0.72%) | 386,000 |
8 Jun 2007 | HKD | 4 | 4.16 | 3.98 | 4.16 | 4.16 | +0.16 (+4%) | 943,000 |