Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2007 | HKD | 0.7 | 0.73 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 2,648,000 |
25 Jul 2007 | HKD | 0.72 | 0.73 | 0.69 | 0.71 | 0.71 | -0.02 (-2.74%) | 2,264,000 |
24 Jul 2007 | HKD | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | +0.02 (+2.82%) | 564,000 |
23 Jul 2007 | HKD | 0.68 | 0.75 | 0.68 | 0.71 | 0.71 | +0.01 (+1.43%) | 4,072,000 |
20 Jul 2007 | HKD | 0.7 | 0.72 | 0.69 | 0.7 | 0.7 | +0.04 (+6.06%) | 3,016,000 |
19 Jul 2007 | HKD | 0.64 | 0.68 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 664,000 |
18 Jul 2007 | HKD | 0.66 | 0.68 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 2,968,000 |
17 Jul 2007 | HKD | 0.68 | 0.7 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 264,000 |
16 Jul 2007 | HKD | 0.67 | 0.68 | 0.62 | 0.68 | 0.68 | 0.0 (0.0%) | 984,000 |
13 Jul 2007 | HKD | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -0.02 (-2.86%) | 1,240,000 |
12 Jul 2007 | HKD | 0.67 | 0.71 | 0.67 | 0.7 | 0.7 | +0.02 (+2.94%) | 1,720,000 |
11 Jul 2007 | HKD | 0.71 | 0.75 | 0.68 | 0.68 | 0.68 | -0.07 (-9.33%) | 2,384,000 |
10 Jul 2007 | HKD | 0.75 | 0.75 | 0.72 | 0.75 | 0.75 | +0.02 (+2.74%) | 3,080,000 |
9 Jul 2007 | HKD | 0.68 | 0.75 | 0.66 | 0.73 | 0.73 | +0.07 (+10.61%) | 2,120,000 |
6 Jul 2007 | HKD | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 200,000 |
5 Jul 2007 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 448,000 |
4 Jul 2007 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 208,000 |
3 Jul 2007 | HKD | 0.65 | 0.68 | 0.64 | 0.68 | 0.68 | +0.03 (+4.62%) | 776,000 |
2 Jul 2007 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 544,000 |
28 Jun 2007 | HKD | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 368,000 |
27 Jun 2007 | HKD | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -0.02 (-2.86%) | 368,000 |
26 Jun 2007 | HKD | 0.7 | 0.7 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 680,000 |
25 Jun 2007 | HKD | 0.69 | 0.7 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 888,000 |
22 Jun 2007 | HKD | 0.71 | 0.71 | 0.65 | 0.69 | 0.69 | +0.01 (+1.47%) | 1,072,000 |
21 Jun 2007 | HKD | 0.7 | 0.71 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 490,999 |
20 Jun 2007 | HKD | 0.71 | 0.71 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 1,232,000 |
19 Jun 2007 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 0.73 | 0.76 | 0.7 | 0.7 | 0.7 | -0.03 (-4.11%) | 1,360,000 |
15 Jun 2007 | HKD | 0.76 | 0.77 | 0.72 | 0.73 | 0.73 | -0.03 (-3.95%) | 824,000 |