Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2007 | HKD | 1 | 1 | 0.98 | 0.98 | 0.8909 | -0.01 (-1.01%) | 1,234,750 |
13 Jun 2007 | HKD | 0.99 | 0.99 | 0.97 | 0.99 | 0.9 | +0.02 (+2.06%) | 2,620,750 |
12 Jun 2007 | HKD | 0.95 | 0.97 | 0.95 | 0.97 | 0.8818 | +0.02 (+2.11%) | 2,343,000 |
11 Jun 2007 | HKD | 0.95 | 0.96 | 0.95 | 0.95 | 0.8636 | 0.0 (0.0%) | 753,500 |
8 Jun 2007 | HKD | 0.95 | 0.96 | 0.9 | 0.95 | 0.8636 | 0.0 (0.0%) | 962,500 |
7 Jun 2007 | HKD | 0.95 | 0.95 | 0.93 | 0.95 | 0.8636 | 0.0 (0.0%) | 228,250 |
6 Jun 2007 | HKD | 0.96 | 1 | 0.95 | 0.95 | 0.8636 | -0.01 (-1.04%) | 932,250 |
5 Jun 2007 | HKD | 0.97 | 0.97 | 0.95 | 0.96 | 0.8727 | -0.04 (-4%) | 434,500 |
4 Jun 2007 | HKD | 1.01 | 1.01 | 1 | 1 | 0.9091 | -0.01 (-0.99%) | 825,000 |
1 Jun 2007 | HKD | 0.96 | 1.03 | 0.95 | 1.01 | 0.9182 | +0.06 (+6.32%) | 1,298,000 |
31 May 2007 | HKD | 1 | 1 | 0.94 | 0.95 | 0.8636 | -0.03 (-3.06%) | 247,500 |
30 May 2007 | HKD | 0.95 | 1.01 | 0.92 | 0.98 | 0.8909 | +0.03 (+3.16%) | 1,212,750 |
29 May 2007 | HKD | 0.92 | 0.95 | 0.91 | 0.95 | 0.8636 | +0.03 (+3.26%) | 1,529,000 |
28 May 2007 | HKD | 0.92 | 0.92 | 0.91 | 0.92 | 0.8364 | 0.0 (0.0%) | 519,750 |
25 May 2007 | HKD | 0.94 | 0.95 | 0.91 | 0.92 | 0.8364 | -0.03 (-3.16%) | 1,053,250 |
24 May 2007 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 0.8636 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 0.8636 | 0.0 (0.0%) | 550,000 |
22 May 2007 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 0.8636 | 0.0 (0.0%) | 308,000 |
21 May 2007 | HKD | 0.96 | 0.98 | 0.95 | 0.95 | 0.8636 | -0.01 (-1.04%) | 1,012,000 |
18 May 2007 | HKD | 0.98 | 0.99 | 0.93 | 0.96 | 0.8727 | -0.02 (-2.04%) | 3,203,750 |
17 May 2007 | HKD | 1 | 1.01 | 0.95 | 0.98 | 0.8909 | -0.03 (-2.97%) | 8,139,999 |
16 May 2007 | HKD | 1 | 1.05 | 1 | 1.01 | 0.9182 | -0.02 (-1.94%) | 431,750 |
15 May 2007 | HKD | 1.01 | 1.05 | 1.01 | 1.03 | 0.9364 | -0.02 (-1.90%) | 137,500 |
14 May 2007 | HKD | 1.03 | 1.05 | 1.03 | 1.05 | 0.9545 | 0.0 (0.0%) | 159,500 |
11 May 2007 | HKD | 1.02 | 1.05 | 1.01 | 1.05 | 0.9545 | +0.01 (+0.96%) | 99,000 |
10 May 2007 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 0.9455 | -0.01 (-0.95%) | 46,750 |
9 May 2007 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 0.9545 | -0.01 (-0.94%) | 440,000 |
8 May 2007 | HKD | 1.1 | 1.1 | 1.06 | 1.06 | 0.9636 | -0.04 (-3.64%) | 473,000 |
7 May 2007 | HKD | 1.08 | 1.13 | 1.07 | 1.1 | 1 | +0.02 (+1.85%) | 943,250 |
4 May 2007 | HKD | 1.05 | 1.09 | 1.05 | 1.08 | 0.9818 | 0.0 (0.0%) | 93,500 |