Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2007 | HKD | 2.58 | 2.58 | 2.5 | 2.5 | 2.5 | -0.12 (-4.58%) | 11,866,000 |
23 Jul 2007 | HKD | 2.45 | 2.7 | 2.45 | 2.62 | 2.62 | -0.6 (-18.63%) | 30,053,000 |
20 Jul 2007 | HKD | 3.2 | 3.22 | 3.18 | 3.22 | 3.22 | +0.02 (+0.63%) | 1,028,000 |
19 Jul 2007 | HKD | 3.2 | 3.22 | 3.17 | 3.2 | 3.2 | -0.01 (-0.31%) | 1,636,000 |
18 Jul 2007 | HKD | 3.24 | 3.24 | 3.2 | 3.21 | 3.21 | -0.03 (-0.93%) | 1,516,000 |
17 Jul 2007 | HKD | 3.24 | 3.25 | 3.22 | 3.24 | 3.24 | +0.01 (+0.31%) | 1,296,000 |
16 Jul 2007 | HKD | 3.3 | 3.3 | 3.22 | 3.23 | 3.23 | -0.07 (-2.12%) | 1,612,000 |
13 Jul 2007 | HKD | 3.32 | 3.35 | 3.29 | 3.3 | 3.3 | 0.0 (0.0%) | 2,574,000 |
12 Jul 2007 | HKD | 3.27 | 3.33 | 3.26 | 3.3 | 3.3 | +0.03 (+0.92%) | 2,220,000 |
11 Jul 2007 | HKD | 3.25 | 3.28 | 3.23 | 3.27 | 3.27 | +0.02 (+0.62%) | 1,210,000 |
10 Jul 2007 | HKD | 3.24 | 3.27 | 3.21 | 3.25 | 3.25 | +0.01 (+0.31%) | 2,108,000 |
9 Jul 2007 | HKD | 3.29 | 3.31 | 3.23 | 3.24 | 3.24 | -0.05 (-1.52%) | 5,466,000 |
6 Jul 2007 | HKD | 3.3 | 3.3 | 3.25 | 3.29 | 3.29 | -0.01 (-0.30%) | 2,105,000 |
5 Jul 2007 | HKD | 3.36 | 3.36 | 3.3 | 3.3 | 3.3 | -0.05 (-1.49%) | 3,100,000 |
4 Jul 2007 | HKD | 3.3 | 3.35 | 3.3 | 3.35 | 3.35 | +0.05 (+1.52%) | 4,224,000 |
3 Jul 2007 | HKD | 3.2 | 3.3 | 3.18 | 3.3 | 3.3 | +0.12 (+3.77%) | 4,262,000 |
2 Jul 2007 | HKD | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 3.18 | 3.2 | 3.17 | 3.18 | 3.18 | -0.02 (-0.63%) | 1,328,000 |
28 Jun 2007 | HKD | 3.21 | 3.23 | 3.15 | 3.2 | 3.2 | -0.02 (-0.62%) | 2,251,000 |
27 Jun 2007 | HKD | 3.2 | 3.22 | 3.14 | 3.22 | 3.22 | -0.01 (-0.31%) | 5,230,000 |
26 Jun 2007 | HKD | 3.31 | 3.31 | 3.2 | 3.23 | 3.23 | -0.07 (-2.12%) | 6,098,000 |
25 Jun 2007 | HKD | 3.39 | 3.39 | 3.29 | 3.3 | 3.3 | -0.09 (-2.65%) | 5,489,000 |
22 Jun 2007 | HKD | 3.4 | 3.4 | 3.37 | 3.39 | 3.39 | 0.0 (0.0%) | 1,976,000 |
21 Jun 2007 | HKD | 3.4 | 3.42 | 3.38 | 3.39 | 3.39 | -0.03 (-0.88%) | 2,090,000 |
20 Jun 2007 | HKD | 3.4 | 3.45 | 3.38 | 3.42 | 3.42 | +0.02 (+0.59%) | 4,820,000 |
19 Jun 2007 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 3.45 | 3.45 | 3.38 | 3.4 | 3.4 | -0.02 (-0.58%) | 3,958,000 |
15 Jun 2007 | HKD | 3.4 | 3.44 | 3.36 | 3.42 | 3.42 | +0.02 (+0.59%) | 3,434,000 |
14 Jun 2007 | HKD | 3.45 | 3.45 | 3.38 | 3.4 | 3.4 | -0.01 (-0.29%) | 3,562,000 |
13 Jun 2007 | HKD | 3.43 | 3.43 | 3.4 | 3.41 | 3.41 | -0.03 (-0.87%) | 2,554,000 |