Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2007 | HKD | 3.9 | 3.9 | 3.85 | 3.9 | 3.9 | -0.11 (-2.74%) | 733,000 |
25 Apr 2007 | HKD | 4.15 | 4.15 | 4 | 4.01 | 4.01 | -0.08 (-1.96%) | 1,435,000 |
24 Apr 2007 | HKD | 4 | 4.09 | 4 | 4.09 | 4.09 | +0.09 (+2.25%) | 37,000 |
23 Apr 2007 | HKD | 4.08 | 4.08 | 3.98 | 4 | 4 | 0.0 (0.0%) | 1,001,000 |
20 Apr 2007 | HKD | 4 | 4.01 | 3.98 | 4 | 4 | -0.05 (-1.23%) | 472,000 |
19 Apr 2007 | HKD | 3.95 | 4.1 | 3.94 | 4.05 | 4.05 | +0.13 (+3.32%) | 247,000 |
18 Apr 2007 | HKD | 3.96 | 3.98 | 3.88 | 3.92 | 3.92 | +0.12 (+3.16%) | 3,269,000 |
17 Apr 2007 | HKD | 4.02 | 4.05 | 3.8 | 3.8 | 3.8 | -0.26 (-6.40%) | 3,179,000 |
16 Apr 2007 | HKD | 4.1 | 4.12 | 4 | 4.06 | 4.06 | -0.08 (-1.93%) | 1,404,000 |
13 Apr 2007 | HKD | 4.1 | 4.2 | 4.1 | 4.14 | 4.14 | +0.06 (+1.47%) | 602,000 |
12 Apr 2007 | HKD | 4.15 | 4.2 | 4.08 | 4.08 | 4.08 | -0.19 (-4.45%) | 1,801,000 |
11 Apr 2007 | HKD | 4.15 | 4.35 | 4.12 | 4.27 | 4.27 | +0.16 (+3.89%) | 2,690,000 |
10 Apr 2007 | HKD | 4.11 | 4.14 | 4.08 | 4.11 | 4.11 | +0.01 (+0.24%) | 1,888,000 |
9 Apr 2007 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
6 Apr 2007 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
5 Apr 2007 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
4 Apr 2007 | HKD | 4.12 | 4.15 | 4.05 | 4.1 | 4.1 | -0.04 (-0.97%) | 2,767,000 |
3 Apr 2007 | HKD | 4.31 | 4.31 | 4.05 | 4.14 | 4.14 | -0.26 (-5.91%) | 1,119,000 |
2 Apr 2007 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | -0.08 (-1.79%) | 108,298 |
30 Mar 2007 | HKD | 4.5 | 4.52 | 4.4 | 4.48 | 4.48 | -0.05 (-1.10%) | 676,000 |
29 Mar 2007 | HKD | 4.44 | 4.69 | 4.44 | 4.53 | 4.53 | +0.09 (+2.03%) | 116,000 |
28 Mar 2007 | HKD | 4.56 | 4.56 | 4.43 | 4.44 | 4.44 | -0.12 (-2.63%) | 376,000 |
27 Mar 2007 | HKD | 4.57 | 4.6 | 4.5 | 4.56 | 4.56 | -0.09 (-1.94%) | 349,000 |
26 Mar 2007 | HKD | 4.56 | 4.65 | 4.53 | 4.65 | 4.65 | +0.15 (+3.33%) | 362,000 |
23 Mar 2007 | HKD | 4.42 | 4.54 | 4.42 | 4.5 | 4.5 | +0.1 (+2.27%) | 4,874,000 |
22 Mar 2007 | HKD | 4.25 | 4.47 | 4.25 | 4.4 | 4.4 | +0.15 (+3.53%) | 3,194,000 |
21 Mar 2007 | HKD | 4.38 | 4.44 | 4.25 | 4.25 | 4.25 | -0.03 (-0.70%) | 1,233,000 |
20 Mar 2007 | HKD | 4.2 | 4.28 | 4.19 | 4.28 | 4.28 | +0.15 (+3.63%) | 398,000 |
19 Mar 2007 | HKD | 4.13 | 4.14 | 4.12 | 4.13 | 4.13 | +0.02 (+0.49%) | 457,000 |
16 Mar 2007 | HKD | 4.2 | 4.21 | 4.05 | 4.11 | 4.11 | -0.09 (-2.14%) | 2,005,200 |