Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2007 | HKD | 4.93 | 5.08 | 4.93 | 5.08 | 4.7889 | +0.06 (+1.20%) | 9,969,000 |
16 Jul 2007 | HKD | 5.12 | 5.15 | 5 | 5.02 | 4.7323 | -0.08 (-1.57%) | 7,034,000 |
13 Jul 2007 | HKD | 5.2 | 5.2 | 5.07 | 5.1 | 4.8077 | -0.06 (-1.16%) | 7,122,000 |
12 Jul 2007 | HKD | 5.23 | 5.28 | 5.15 | 5.16 | 4.8643 | -0.03 (-0.58%) | 15,244,000 |
11 Jul 2007 | HKD | 4.99 | 5.21 | 4.98 | 5.19 | 4.8926 | +0.11 (+2.17%) | 19,822,498 |
10 Jul 2007 | HKD | 5.23 | 5.27 | 5.06 | 5.08 | 4.7889 | -0.15 (-2.87%) | 23,000,000 |
9 Jul 2007 | HKD | 4.91 | 5.24 | 4.7 | 5.23 | 4.9303 | +0.28 (+5.66%) | 72,311,500 |
6 Jul 2007 | HKD | 4.99 | 4.99 | 4.86 | 4.95 | 4.6663 | -0.03 (-0.60%) | 35,449,000 |
5 Jul 2007 | HKD | 5.08 | 5.1 | 4.95 | 4.98 | 4.6946 | -0.16 (-3.11%) | 55,070,000 |
4 Jul 2007 | HKD | 5.25 | 5.26 | 5.09 | 5.14 | 4.8454 | -0.13 (-2.47%) | 36,812,000 |
3 Jul 2007 | HKD | 5.32 | 5.34 | 5.23 | 5.27 | 4.968 | -0.05 (-0.94%) | 18,366,000 |
2 Jul 2007 | HKD | 5.32 | 5.32 | 5.32 | 5.32 | 5.0151 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 5.36 | 5.37 | 5.22 | 5.32 | 5.0151 | -0.03 (-0.56%) | 22,279,000 |
28 Jun 2007 | HKD | 5.4 | 5.42 | 5.3 | 5.35 | 5.0434 | -0.08 (-1.47%) | 17,542,000 |
27 Jun 2007 | HKD | 5.5 | 5.53 | 5.38 | 5.43 | 5.1188 | -0.1 (-1.81%) | 16,827,500 |
26 Jun 2007 | HKD | 5.56 | 5.57 | 5.51 | 5.53 | 5.2131 | -0.04 (-0.72%) | 10,189,000 |
25 Jun 2007 | HKD | 5.61 | 5.62 | 5.53 | 5.57 | 5.2508 | -0.05 (-0.89%) | 15,851,000 |
22 Jun 2007 | HKD | 5.59 | 5.63 | 5.53 | 5.62 | 5.2979 | +0.01 (+0.18%) | 25,902,000 |
21 Jun 2007 | HKD | 5.55 | 5.61 | 5.5 | 5.61 | 5.2885 | +0.05 (+0.90%) | 14,245,500 |
20 Jun 2007 | HKD | 5.49 | 5.65 | 5.41 | 5.56 | 5.2414 | +0.06 (+1.09%) | 28,677,000 |
19 Jun 2007 | HKD | 5.5 | 5.5 | 5.5 | 5.5 | 5.1848 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 5.6 | 5.65 | 5.48 | 5.5 | 5.1848 | -0.06 (-1.08%) | 37,165,000 |
15 Jun 2007 | HKD | 5.73 | 5.74 | 5.52 | 5.56 | 5.2414 | -0.15 (-2.63%) | 53,437,000 |
14 Jun 2007 | HKD | 5.76 | 5.84 | 5.7 | 5.71 | 5.3828 | 0.0 (0.0%) | 26,963,480 |
13 Jun 2007 | HKD | 5.75 | 5.85 | 5.65 | 5.71 | 5.3828 | -0.08 (-1.38%) | 31,992,002 |
12 Jun 2007 | HKD | 5.6 | 5.82 | 5.47 | 5.79 | 5.4582 | -0.43 (-6.91%) | 122,152,700 |
11 Jun 2007 | HKD | 6.22 | 6.22 | 6.22 | 6.22 | 5.8635 | 0.0 (0.0%) | 0 |
8 Jun 2007 | HKD | 6.23 | 6.27 | 6.19 | 6.22 | 5.8635 | -0.05 (-0.80%) | 15,440,000 |
7 Jun 2007 | HKD | 6.22 | 6.33 | 6.2 | 6.27 | 5.9107 | +0.02 (+0.32%) | 14,928,000 |
6 Jun 2007 | HKD | 6.22 | 6.34 | 6.22 | 6.25 | 5.8918 | +0.03 (+0.48%) | 22,304,695 |