Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2007 | HKD | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -0.05 (-8.33%) | 760,000 |
7 Feb 2007 | HKD | 0.6 | 0.61 | 0.56 | 0.6 | 0.6 | +0.01 (+1.69%) | 1,728,000 |
6 Feb 2007 | HKD | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 176,000 |
5 Feb 2007 | HKD | 0.57 | 0.6 | 0.56 | 0.6 | 0.6 | +0.03 (+5.26%) | 1,072,000 |
2 Feb 2007 | HKD | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,642,999 |
1 Feb 2007 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | +0.01 (+1.82%) | 128,000 |
31 Jan 2007 | HKD | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 600,000 |
30 Jan 2007 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 608,000 |
29 Jan 2007 | HKD | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 760,000 |
26 Jan 2007 | HKD | 0.54 | 0.56 | 0.5 | 0.56 | 0.56 | +0.01 (+1.82%) | 2,416,000 |
25 Jan 2007 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 576,000 |
24 Jan 2007 | HKD | 0.56 | 0.58 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 768,000 |
23 Jan 2007 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 408,000 |
22 Jan 2007 | HKD | 0.58 | 0.6 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 1,864,000 |
19 Jan 2007 | HKD | 0.62 | 0.62 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 944,000 |
18 Jan 2007 | HKD | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 264,000 |
17 Jan 2007 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 328,000 |
16 Jan 2007 | HKD | 0.62 | 0.62 | 0.59 | 0.62 | 0.62 | +0.01 (+1.64%) | 192,000 |
15 Jan 2007 | HKD | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | +0.05 (+8.93%) | 616,000 |
12 Jan 2007 | HKD | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 288,000 |
11 Jan 2007 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 48,000 |
10 Jan 2007 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.04 (-6.90%) | 456,000 |
9 Jan 2007 | HKD | 0.61 | 0.61 | 0.55 | 0.58 | 0.58 | -0.03 (-4.92%) | 1,312,000 |
8 Jan 2007 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 152,000 |
5 Jan 2007 | HKD | 0.61 | 0.62 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 664,000 |
4 Jan 2007 | HKD | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 248,000 |
3 Jan 2007 | HKD | 0.63 | 0.63 | 0.6 | 0.62 | 0.62 | -0.01 (-1.59%) | 408,000 |
2 Jan 2007 | HKD | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | +0.03 (+5%) | 496,000 |
1 Jan 2007 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
29 Dec 2006 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 456,000 |