| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2007 | HKD | 0.9 | 0.92 | 0.84 | 0.89 | 19.2641 | -0.03 (-3.26%) | 294,756 |
| 11 Jun 2007 | HKD | 0.89 | 0.99 | 0.89 | 0.92 | 19.9134 | +0.03 (+3.37%) | 176,022 |
| 8 Jun 2007 | HKD | 0.9 | 0.9 | 0.85 | 0.89 | 19.2641 | -0.01 (-1.11%) | 13,860 |
| 7 Jun 2007 | HKD | 0.95 | 0.95 | 0.8 | 0.9 | 19.4805 | -0.05 (-5.26%) | 41,580 |
| 6 Jun 2007 | HKD | 0.95 | 0.95 | 0.93 | 0.95 | 20.5628 | 0.0 (0.0%) | 7,392 |
| 5 Jun 2007 | HKD | 1 | 1 | 0.88 | 0.95 | 20.5628 | -0.03 (-3.06%) | 39,732 |
| 4 Jun 2007 | HKD | 1.09 | 1.09 | 0.93 | 0.98 | 21.2121 | -0.11 (-10.09%) | 54,516 |
| 1 Jun 2007 | HKD | 0.7 | 1.09 | 0.7 | 1.09 | 23.5931 | +0.19 (+21.11%) | 108,108 |
| 31 May 2007 | HKD | 0.9 | 0.93 | 0.9 | 0.9 | 19.4805 | 0.0 (0.0%) | 9,240 |
| 30 May 2007 | HKD | 0.9 | 0.95 | 0.9 | 0.9 | 19.4805 | 0.0 (0.0%) | 121,968 |
| 29 May 2007 | HKD | 0.93 | 0.95 | 0.88 | 0.9 | 19.4805 | -8.3 (-90.22%) | 33,264 |
| 28 May 2007 | HKD | 9.2 | 9.2 | 9.2 | 9.2 | 199.1342 | +179.221 (+900.00%) | 0 |
| 28 May 2007 |
|
|||||||
| 25 May 2007 | HKD | 9.2 | 9.3 | 8.91 | 9.2 | 19.9134 | -0.1 (-1.08%) | 158,004 |
| 24 May 2007 | HKD | 9.3 | 9.3 | 9.3 | 9.3 | 20.1299 | 0.0 (0.0%) | 0 |
| 23 May 2007 | HKD | 9.3 | 9.3 | 9.1 | 9.3 | 20.1299 | 0.0 (0.0%) | 50,820 |
| 22 May 2007 | HKD | 9.3 | 9.45 | 9.2 | 9.3 | 20.1299 | -0.16 (-1.69%) | 209,748 |
| 21 May 2007 | HKD | 9.46 | 10 | 9.36 | 9.46 | 20.4762 | +0.06 (+0.64%) | 114,576 |
| 18 May 2007 | HKD | 9.4 | 9.8 | 9.3 | 9.4 | 20.3463 | -0.4 (-4.08%) | 44,352 |
| 17 May 2007 | HKD | 9.8 | 10 | 9.26 | 9.8 | 21.2121 | +0.4 (+4.26%) | 136,752 |
| 16 May 2007 | HKD | 9.4 | 9.6 | 9.2 | 9.4 | 20.3463 | -0.08 (-0.84%) | 81,312 |
| 15 May 2007 | HKD | 9.48 | 9.49 | 9.03 | 9.48 | 20.5195 | +0.19 (+2.05%) | 97,944 |
| 14 May 2007 | HKD | 9.29 | 9.4 | 8.5 | 9.29 | 20.1082 | +0.69 (+8.02%) | 68,376 |
| 11 May 2007 | HKD | 8.6 | 9.4 | 7.6 | 8.6 | 18.6147 | +1 (+13.16%) | 162,624 |
| 10 May 2007 | HKD | 7.6 | 7.6 | 6.63 | 7.6 | 16.4502 | +1.07 (+16.39%) | 37,884 |
| 9 May 2007 | HKD | 6.53 | 6.53 | 6.32 | 6.53 | 14.1342 | +0.18 (+2.83%) | 49,896 |
| 8 May 2007 | HKD | 6.35 | 6.54 | 6.3 | 6.35 | 13.7446 | +0.05 (+0.79%) | 316,932 |
| 7 May 2007 | HKD | 6.3 | 6.3 | 6.2 | 6.3 | 13.6364 | -0.38 (-5.69%) | 136,752 |
| 4 May 2007 | HKD | 6.68 | 6.68 | 6.5 | 6.68 | 14.4589 | +0.18 (+2.77%) | 16,632 |
| 3 May 2007 | HKD | 6.5 | 6.5 | 6.3 | 6.5 | 14.0693 | 0.0 (0.0%) | 72,072 |
| 2 May 2007 | HKD | 6.5 | 6.5 | 6.2 | 6.5 | 14.0693 | +0.2 (+3.17%) | 59,136 |
