Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2007 | HKD | 4.03 | 4.1 | 4 | 4 | 4 | -0.1 (-2.44%) | 718,000 |
6 Jun 2007 | HKD | 4.2 | 4.21 | 4.06 | 4.1 | 4.1 | -0.1 (-2.38%) | 616,800 |
5 Jun 2007 | HKD | 4.1 | 4.23 | 4.1 | 4.2 | 4.2 | +0.1 (+2.44%) | 192,000 |
4 Jun 2007 | HKD | 4 | 4.1 | 4 | 4.1 | 4.1 | -0.17 (-3.98%) | 44,000 |
1 Jun 2007 | HKD | 4.05 | 4.33 | 4.05 | 4.27 | 4.27 | +0.25 (+6.22%) | 2,208,000 |
31 May 2007 | HKD | 4 | 4.02 | 3.98 | 4.02 | 4.02 | -0.05 (-1.23%) | 107,000 |
30 May 2007 | HKD | 4.1 | 4.1 | 3.98 | 4.07 | 4.07 | +0.03 (+0.74%) | 472,000 |
29 May 2007 | HKD | 4.19 | 4.19 | 3.98 | 4.04 | 4.04 | -0.06 (-1.46%) | 641,000 |
28 May 2007 | HKD | 4.15 | 4.17 | 4.09 | 4.1 | 4.1 | -0.05 (-1.20%) | 991,000 |
25 May 2007 | HKD | 4.2 | 4.2 | 4 | 4.15 | 4.15 | +0.07 (+1.72%) | 673,000 |
24 May 2007 | HKD | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 3.95 | 4.1 | 3.95 | 4.08 | 4.08 | +0.17 (+4.35%) | 26,098,000 |
22 May 2007 | HKD | 3.95 | 4.03 | 3.91 | 3.91 | 3.91 | -0.09 (-2.25%) | 921,000 |
21 May 2007 | HKD | 4.02 | 4.02 | 3.98 | 4 | 4 | -0.02 (-0.50%) | 247,000 |
18 May 2007 | HKD | 4.1 | 4.13 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 1,637,000 |
17 May 2007 | HKD | 3.98 | 4.5 | 3.98 | 4.02 | 4.02 | -0.01 (-0.25%) | 1,525,000 |
16 May 2007 | HKD | 3.9 | 4.18 | 3.9 | 4.03 | 4.03 | +0.15 (+3.87%) | 19,786,000 |
15 May 2007 | HKD | 3.84 | 3.88 | 3.8 | 3.88 | 3.88 | +0.04 (+1.04%) | 539,000 |
14 May 2007 | HKD | 4 | 4 | 3.84 | 3.84 | 3.84 | -0.01 (-0.26%) | 401,000 |
11 May 2007 | HKD | 3.85 | 3.86 | 3.84 | 3.85 | 3.85 | 0.0 (0.0%) | 2,376,000 |
10 May 2007 | HKD | 3.8 | 3.87 | 3.79 | 3.85 | 3.85 | +0.05 (+1.32%) | 12,978,000 |
9 May 2007 | HKD | 3.85 | 3.85 | 3.74 | 3.8 | 3.8 | -0.05 (-1.30%) | 21,353,000 |
8 May 2007 | HKD | 3.82 | 3.95 | 3.78 | 3.85 | 3.85 | +0.07 (+1.85%) | 10,996,000 |
7 May 2007 | HKD | 3.88 | 3.93 | 3.78 | 3.78 | 3.78 | -0.17 (-4.30%) | 513,000 |
4 May 2007 | HKD | 4 | 4 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 284,000 |
3 May 2007 | HKD | 4 | 4 | 3.85 | 3.95 | 3.95 | -0.05 (-1.25%) | 69,000 |
2 May 2007 | HKD | 3.99 | 4 | 3.99 | 4 | 4 | +0.01 (+0.25%) | 274,000 |
1 May 2007 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 3.8 | 3.99 | 3.8 | 3.99 | 3.99 | -0.01 (-0.25%) | 510,000 |
27 Apr 2007 | HKD | 3.8 | 4 | 3.8 | 4 | 4 | +0.1 (+2.56%) | 656,000 |