Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2007 | HKD | 3.42 | 3.45 | 3.36 | 3.42 | 3.42 | -0.01 (-0.29%) | 5,214,000 |
7 Jun 2007 | HKD | 3.44 | 3.46 | 3.41 | 3.43 | 3.43 | -0.03 (-0.87%) | 4,704,000 |
6 Jun 2007 | HKD | 3.44 | 3.5 | 3.41 | 3.46 | 3.46 | +0.02 (+0.58%) | 2,989,000 |
5 Jun 2007 | HKD | 3.48 | 3.48 | 3.4 | 3.44 | 3.44 | -0.05 (-1.43%) | 3,762,000 |
4 Jun 2007 | HKD | 3.52 | 3.56 | 3.48 | 3.49 | 3.49 | -0.03 (-0.85%) | 3,204,000 |
1 Jun 2007 | HKD | 3.62 | 3.62 | 3.51 | 3.52 | 3.52 | -0.07 (-1.95%) | 3,356,000 |
31 May 2007 | HKD | 3.61 | 3.64 | 3.55 | 3.59 | 3.59 | +0.03 (+0.84%) | 3,566,000 |
30 May 2007 | HKD | 3.68 | 3.7 | 3.43 | 3.56 | 3.56 | -0.13 (-3.52%) | 8,452,000 |
29 May 2007 | HKD | 3.65 | 3.75 | 3.65 | 3.69 | 3.69 | +0.07 (+1.93%) | 15,338,000 |
28 May 2007 | HKD | 3.41 | 3.63 | 3.41 | 3.62 | 3.62 | +0.28 (+8.38%) | 22,010,000 |
25 May 2007 | HKD | 3.27 | 3.34 | 3.27 | 3.34 | 3.34 | +0.04 (+1.21%) | 4,048,000 |
24 May 2007 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 3.32 | 3.32 | 3.28 | 3.3 | 3.3 | -0.02 (-0.60%) | 4,816,000 |
22 May 2007 | HKD | 3.45 | 3.45 | 3.27 | 3.32 | 3.32 | -0.2 (-5.68%) | 9,248,000 |
21 May 2007 | HKD | 3.41 | 3.52 | 3.41 | 3.52 | 3.52 | +0.15 (+4.45%) | 14,770,000 |
18 May 2007 | HKD | 3.41 | 3.41 | 3.32 | 3.37 | 3.37 | -0.04 (-1.17%) | 3,679,000 |
17 May 2007 | HKD | 3.46 | 3.49 | 3.4 | 3.41 | 3.41 | -0.04 (-1.16%) | 6,818,000 |
16 May 2007 | HKD | 3.34 | 3.49 | 3.33 | 3.45 | 3.45 | +0.12 (+3.60%) | 8,390,000 |
15 May 2007 | HKD | 3.3 | 3.35 | 3.29 | 3.33 | 3.33 | +0.04 (+1.22%) | 3,568,000 |
14 May 2007 | HKD | 3.26 | 3.35 | 3.26 | 3.29 | 3.29 | +0.04 (+1.23%) | 9,044,000 |
11 May 2007 | HKD | 3.2 | 3.25 | 3.18 | 3.25 | 3.25 | +0.04 (+1.25%) | 2,040,000 |
10 May 2007 | HKD | 3.23 | 3.25 | 3.21 | 3.21 | 3.21 | -0.02 (-0.62%) | 2,146,000 |
9 May 2007 | HKD | 3.21 | 3.25 | 3.21 | 3.23 | 3.23 | +0.01 (+0.31%) | 1,600,000 |
8 May 2007 | HKD | 3.2 | 3.25 | 3.18 | 3.22 | 3.22 | -0.01 (-0.31%) | 4,270,000 |
7 May 2007 | HKD | 3.28 | 3.3 | 3.22 | 3.23 | 3.23 | -0.03 (-0.92%) | 2,408,000 |
4 May 2007 | HKD | 3.36 | 3.36 | 3.25 | 3.26 | 3.26 | -0.08 (-2.40%) | 2,972,000 |
3 May 2007 | HKD | 3.28 | 3.35 | 3.27 | 3.34 | 3.34 | +0.07 (+2.14%) | 5,606,000 |
2 May 2007 | HKD | 3.2 | 3.27 | 3.18 | 3.27 | 3.27 | +0.09 (+2.83%) | 2,354,000 |
1 May 2007 | HKD | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 3.22 | 3.23 | 3.17 | 3.18 | 3.18 | -0.05 (-1.55%) | 3,574,000 |