| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2007 | HKD | 2.93 | 2.93 | 2.82 | 2.89 | 62.5541 | +0.15 (+5.47%) | 63,756 |
| 23 Jul 2007 | HKD | 2.75 | 2.75 | 2.31 | 2.74 | 59.3074 | -0.04 (-1.44%) | 196,350 |
| 20 Jul 2007 | HKD | 2.87 | 2.87 | 2.68 | 2.78 | 60.1732 | -0.09 (-3.14%) | 79,002 |
| 19 Jul 2007 | HKD | 2.9 | 3 | 2.85 | 2.87 | 62.1212 | -0.12 (-4.01%) | 72,072 |
| 18 Jul 2007 | HKD | 2.8 | 3 | 2.8 | 2.99 | 64.7186 | +0.04 (+1.36%) | 59,136 |
| 17 Jul 2007 | HKD | 3.08 | 3.1 | 2.69 | 2.95 | 63.8528 | -0.11 (-3.59%) | 78,540 |
| 16 Jul 2007 | HKD | 3 | 3.3 | 3 | 3.06 | 66.2338 | +0.14 (+4.79%) | 49,434 |
| 13 Jul 2007 | HKD | 3 | 3 | 2.81 | 2.92 | 63.2035 | -0.09 (-2.99%) | 42,966 |
| 12 Jul 2007 | HKD | 2.32 | 3.2 | 2.32 | 3.01 | 65.1515 | +0.81 (+36.82%) | 351,582 |
| 11 Jul 2007 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 47.619 | 0.0 (0.0%) | 0 |
| 10 Jul 2007 | HKD | 1.78 | 2.29 | 1.75 | 2.2 | 47.619 | +0.52 (+30.95%) | 254,331 |
| 9 Jul 2007 | HKD | 1.5 | 1.68 | 1.5 | 1.68 | 36.3636 | +0.18 (+12%) | 264,726 |
| 6 Jul 2007 | HKD | 1.45 | 1.6 | 1.45 | 1.5 | 32.4675 | +0.12 (+8.70%) | 84,546 |
| 5 Jul 2007 | HKD | 1.47 | 1.47 | 1.38 | 1.38 | 29.8701 | -0.09 (-6.12%) | 31,416 |
| 4 Jul 2007 | HKD | 1.48 | 1.48 | 1.4 | 1.47 | 31.8182 | +0.09 (+6.52%) | 76,692 |
| 3 Jul 2007 | HKD | 1.34 | 1.53 | 1.34 | 1.38 | 29.8701 | +0.06 (+4.55%) | 181,104 |
| 2 Jul 2007 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 28.5714 | 0.0 (0.0%) | 0 |
| 29 Jun 2007 | HKD | 1.18 | 1.33 | 1 | 1.32 | 28.5714 | +0.16 (+13.79%) | 101,640 |
| 28 Jun 2007 | HKD | 0.9 | 1.32 | 0.9 | 1.16 | 25.1082 | +0.27 (+30.34%) | 389,004 |
| 27 Jun 2007 | HKD | 0.89 | 0.89 | 0.79 | 0.89 | 19.2641 | +0.04 (+4.71%) | 98,406 |
| 26 Jun 2007 | HKD | 0.81 | 0.87 | 0.81 | 0.85 | 18.3983 | +0.04 (+4.94%) | 49,434 |
| 25 Jun 2007 | HKD | 0.8 | 0.85 | 0.75 | 0.81 | 17.5325 | 0.0 (0.0%) | 198,198 |
| 22 Jun 2007 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 17.5325 | +0.01 (+1.25%) | 28,644 |
| 21 Jun 2007 | HKD | 0.78 | 0.84 | 0.73 | 0.8 | 17.316 | -0.01 (-1.23%) | 66,528 |
| 20 Jun 2007 | HKD | 0.74 | 0.9 | 0.74 | 0.81 | 17.5325 | +0.06 (+8%) | 274,890 |
| 19 Jun 2007 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 16.2338 | 0.0 (0.0%) | 0 |
| 18 Jun 2007 | HKD | 0.86 | 0.89 | 0.75 | 0.75 | 16.2338 | -0.1 (-11.76%) | 46,662 |
| 15 Jun 2007 | HKD | 0.85 | 0.9 | 0.83 | 0.85 | 18.3983 | -0.02 (-2.30%) | 150,612 |
| 14 Jun 2007 | HKD | 0.83 | 0.87 | 0.8 | 0.87 | 18.8312 | +0.04 (+4.82%) | 188,034 |
| 13 Jun 2007 | HKD | 0.93 | 0.93 | 0.82 | 0.83 | 17.9654 | -0.06 (-6.74%) | 212,982 |
