Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2007 | HKD | 3.23 | 3.25 | 3.2 | 3.23 | 3.23 | -0.02 (-0.62%) | 3,128,000 |
26 Apr 2007 | HKD | 3.3 | 3.3 | 3.24 | 3.25 | 3.25 | +0.01 (+0.31%) | 1,676,000 |
25 Apr 2007 | HKD | 3.26 | 3.27 | 3.21 | 3.24 | 3.24 | -0.03 (-0.92%) | 2,350,000 |
24 Apr 2007 | HKD | 3.3 | 3.3 | 3.25 | 3.27 | 3.27 | -0.03 (-0.91%) | 1,848,000 |
23 Apr 2007 | HKD | 3.37 | 3.4 | 3.27 | 3.3 | 3.3 | -0.03 (-0.90%) | 3,018,000 |
20 Apr 2007 | HKD | 3.33 | 3.38 | 3.3 | 3.33 | 3.33 | +0.04 (+1.22%) | 3,622,000 |
19 Apr 2007 | HKD | 3.26 | 3.31 | 3.2 | 3.29 | 3.29 | +0.01 (+0.30%) | 5,368,000 |
18 Apr 2007 | HKD | 3.4 | 3.4 | 3.24 | 3.28 | 3.28 | -0.1 (-2.96%) | 6,996,000 |
17 Apr 2007 | HKD | 3.51 | 3.51 | 3.31 | 3.38 | 3.38 | -0.09 (-2.59%) | 7,250,000 |
16 Apr 2007 | HKD | 3.44 | 3.53 | 3.42 | 3.47 | 3.47 | +0.16 (+4.83%) | 24,327,000 |
13 Apr 2007 | HKD | 3.25 | 3.39 | 3.25 | 3.31 | 3.31 | +0.09 (+2.80%) | 15,579,000 |
12 Apr 2007 | HKD | 3.14 | 3.23 | 3.13 | 3.22 | 3.22 | +0.11 (+3.54%) | 12,511,000 |
11 Apr 2007 | HKD | 3.1 | 3.13 | 3.08 | 3.11 | 3.11 | +0.02 (+0.65%) | 4,288,000 |
10 Apr 2007 | HKD | 3.13 | 3.19 | 3.08 | 3.09 | 3.09 | -0.03 (-0.96%) | 5,898,000 |
9 Apr 2007 | HKD | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0 (0.0%) | 0 |
6 Apr 2007 | HKD | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0 (0.0%) | 0 |
5 Apr 2007 | HKD | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0 (0.0%) | 0 |
4 Apr 2007 | HKD | 3.18 | 3.18 | 3.11 | 3.12 | 3.12 | -0.03 (-0.95%) | 4,684,000 |
3 Apr 2007 | HKD | 3.16 | 3.18 | 3.1 | 3.15 | 3.15 | +0.01 (+0.32%) | 3,316,000 |
2 Apr 2007 | HKD | 3.22 | 3.23 | 3.1 | 3.14 | 3.14 | -0.1 (-3.09%) | 7,062,000 |
30 Mar 2007 | HKD | 3.29 | 3.32 | 3.23 | 3.24 | 3.24 | -0.04 (-1.22%) | 3,878,000 |
29 Mar 2007 | HKD | 3.31 | 3.34 | 3.27 | 3.28 | 3.28 | -0.02 (-0.61%) | 7,744,000 |
28 Mar 2007 | HKD | 3.38 | 3.4 | 3.23 | 3.3 | 3.3 | +0.09 (+2.80%) | 21,183,000 |
27 Mar 2007 | HKD | 3.16 | 3.23 | 3.13 | 3.21 | 3.21 | +0.04 (+1.26%) | 4,426,000 |
26 Mar 2007 | HKD | 3.24 | 3.29 | 3.16 | 3.17 | 3.17 | -0.06 (-1.86%) | 4,750,000 |
23 Mar 2007 | HKD | 3.1 | 3.23 | 3.09 | 3.23 | 3.23 | +0.14 (+4.53%) | 5,634,000 |
22 Mar 2007 | HKD | 3.05 | 3.1 | 3.02 | 3.09 | 3.09 | +0.08 (+2.66%) | 4,026,000 |
21 Mar 2007 | HKD | 3.05 | 3.05 | 2.98 | 3.01 | 3.01 | +0.03 (+1.01%) | 1,880,000 |
20 Mar 2007 | HKD | 2.97 | 2.99 | 2.96 | 2.98 | 2.98 | +0.04 (+1.36%) | 1,778,000 |
19 Mar 2007 | HKD | 2.92 | 2.96 | 2.88 | 2.94 | 2.94 | +0.04 (+1.38%) | 1,636,000 |