Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2007 | HKD | 2.16 | 2.18 | 2.13 | 2.13 | 2.0057 | -0.02 (-0.93%) | 6,325,158 |
25 May 2007 | HKD | 2.14 | 2.17 | 2.12 | 2.15 | 2.0245 | -0.02 (-0.92%) | 8,467,704 |
24 May 2007 | HKD | 2.17 | 2.17 | 2.17 | 2.17 | 2.0434 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 2.15 | 2.18 | 2.11 | 2.17 | 2.0434 | +0.08 (+3.83%) | 17,996,328 |
22 May 2007 | HKD | 2.05 | 2.09 | 2.04 | 2.09 | 1.968 | +0.04 (+1.95%) | 7,529,444 |
21 May 2007 | HKD | 2.05 | 2.06 | 2.03 | 2.05 | 1.9304 | 0.0 (0.0%) | 3,946,321 |
18 May 2007 | HKD | 2.1 | 2.1 | 2.03 | 2.05 | 1.9304 | -0.07 (-3.30%) | 8,232,476 |
17 May 2007 | HKD | 2.1 | 2.14 | 2.06 | 2.12 | 1.9963 | +0.05 (+2.42%) | 4,224,560 |
16 May 2007 | HKD | 2.07 | 2.1 | 2.06 | 2.07 | 1.9492 | 0.0 (0.0%) | 5,978,952 |
15 May 2007 | HKD | 2.11 | 2.14 | 2.07 | 2.07 | 1.9492 | -0.04 (-1.90%) | 2,727,167 |
14 May 2007 | HKD | 2.12 | 2.15 | 2.11 | 2.11 | 1.9869 | 0.0 (0.0%) | 3,795,520 |
11 May 2007 | HKD | 2.09 | 2.11 | 2.06 | 2.11 | 1.9869 | +0.01 (+0.48%) | 2,567,870 |
10 May 2007 | HKD | 2.1 | 2.11 | 2.08 | 2.1 | 1.9774 | -0.02 (-0.94%) | 4,602,625 |
9 May 2007 | HKD | 2.1 | 2.13 | 2.1 | 2.12 | 1.9963 | +0.02 (+0.95%) | 3,802,953 |
8 May 2007 | HKD | 2.1 | 2.12 | 2.07 | 2.1 | 1.9774 | +0.02 (+0.96%) | 4,481,559 |
7 May 2007 | HKD | 2 | 2.11 | 2 | 2.08 | 1.9586 | +0.09 (+4.52%) | 8,937,631 |
4 May 2007 | HKD | 2.05 | 2.06 | 1.98 | 1.99 | 1.8739 | -0.06 (-2.93%) | 11,528,864 |
3 May 2007 | HKD | 2.08 | 2.08 | 2.03 | 2.05 | 1.9304 | -0.03 (-1.44%) | 8,124,154 |
2 May 2007 | HKD | 2.1 | 2.1 | 2.07 | 2.08 | 1.9586 | -0.02 (-0.95%) | 2,783,452 |
1 May 2007 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 1.9774 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 2.1 | 2.12 | 2.09 | 2.1 | 1.9774 | -0.02 (-0.94%) | 2,240,780 |
27 Apr 2007 | HKD | 2.17 | 2.17 | 2.11 | 2.12 | 1.9963 | -0.05 (-2.30%) | 2,730,353 |
26 Apr 2007 | HKD | 2.17 | 2.19 | 2.17 | 2.17 | 2.0434 | 0.0 (0.0%) | 2,007,144 |
25 Apr 2007 | HKD | 2.16 | 2.21 | 2.16 | 2.17 | 2.0434 | -0.02 (-0.91%) | 2,287,507 |
24 Apr 2007 | HKD | 2.18 | 2.2 | 2.17 | 2.19 | 2.0622 | -0.02 (-0.90%) | 1,788,376 |
23 Apr 2007 | HKD | 2.17 | 2.28 | 2.16 | 2.21 | 2.081 | +0.07 (+3.27%) | 7,065,359 |
20 Apr 2007 | HKD | 2.07 | 2.16 | 2.07 | 2.14 | 2.0151 | +0.08 (+3.88%) | 4,075,883 |
19 Apr 2007 | HKD | 2.14 | 2.14 | 2.04 | 2.06 | 1.9398 | -0.08 (-3.74%) | 8,264,335 |
18 Apr 2007 | HKD | 2.2 | 2.2 | 2.11 | 2.14 | 2.0151 | -0.06 (-2.73%) | 8,266,459 |
17 Apr 2007 | HKD | 2.25 | 2.26 | 2.19 | 2.2 | 2.0716 | -0.03 (-1.35%) | 5,579,647 |