Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2007 | HKD | 6.3 | 6.3 | 6.3 | 6.3 | 13.6364 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 6.3 | 6.5 | 6.1 | 6.3 | 13.6364 | -0.2 (-3.08%) | 88,704 |
27 Apr 2007 | HKD | 6.5 | 6.5 | 6.3 | 6.5 | 14.0693 | +0.3 (+4.84%) | 121,968 |
26 Apr 2007 | HKD | 6.2 | 6.89 | 6.2 | 6.2 | 13.4199 | -0.69 (-10.01%) | 50,820 |
25 Apr 2007 | HKD | 6.89 | 6.89 | 6.3 | 6.89 | 14.9134 | +0.33 (+5.03%) | 86,856 |
24 Apr 2007 | HKD | 6.56 | 7.46 | 6 | 6.56 | 14.1991 | -0.7 (-9.64%) | 277,200 |
23 Apr 2007 | HKD | 7.26 | 7.83 | 6.92 | 7.26 | 15.7143 | +0.36 (+5.22%) | 196,997 |
20 Apr 2007 | HKD | 6.9 | 7.23 | 6.2 | 6.9 | 14.9351 | +1 (+16.95%) | 337,260 |
19 Apr 2007 | HKD | 5.9 | 6.2 | 5.45 | 5.9 | 12.7706 | +0.42 (+7.66%) | 286,440 |
18 Apr 2007 | HKD | 5.48 | 5.5 | 4.1 | 5.48 | 11.8615 | +1.24 (+29.25%) | 188,496 |
17 Apr 2007 | HKD | 4.24 | 4.24 | 4 | 4.24 | 9.1775 | +0.24 (+6%) | 36,036 |
16 Apr 2007 | HKD | 4 | 4 | 3.5 | 4 | 8.658 | +0.55 (+15.94%) | 37,884 |
13 Apr 2007 | HKD | 3.45 | 3.49 | 3.22 | 3.45 | 7.4675 | +0.16 (+4.86%) | 25,872 |
12 Apr 2007 | HKD | 3.29 | 3.4 | 3.2 | 3.29 | 7.1212 | -0.15 (-4.36%) | 101,640 |
11 Apr 2007 | HKD | 3.44 | 4 | 3.2 | 3.44 | 7.4459 | -0.36 (-9.47%) | 526,680 |
10 Apr 2007 | HKD | 3.8 | 4.15 | 2.5 | 3.8 | 8.2251 | -0.4 (-9.52%) | 2,480,016 |
9 Apr 2007 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 9.0909 | 0.0 (0.0%) | 0 |
6 Apr 2007 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 9.0909 | 0.0 (0.0%) | 0 |
5 Apr 2007 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 9.0909 | 0.0 (0.0%) | 0 |
4 Apr 2007 | HKD | 4.2 | 4.22 | 3.23 | 4.2 | 9.0909 | +0.01 (+0.24%) | 80,388 |
3 Apr 2007 | HKD | 4.19 | 4.3 | 4 | 4.19 | 9.0693 | +0.44 (+11.73%) | 54,516 |
2 Apr 2007 | HKD | 3.75 | 3.9 | 2.45 | 3.75 | 8.1169 | +1.33 (+54.96%) | 52,718 |
30 Mar 2007 | HKD | 2.42 | 2.42 | 2.15 | 2.42 | 5.2381 | +0.32 (+15.24%) | 30,492 |
29 Mar 2007 | HKD | 2.1 | 2.15 | 2.1 | 2.1 | 4.5455 | +0.1 (+5%) | 5,544 |
28 Mar 2007 | HKD | 2 | 2 | 2 | 2 | 4.329 | 0.0 (0.0%) | 0 |
27 Mar 2007 | HKD | 2 | 2.32 | 2 | 2 | 4.329 | -0.34 (-14.53%) | 84,084 |
26 Mar 2007 | HKD | 2.34 | 2.35 | 2.3 | 2.34 | 5.0649 | +0.01 (+0.43%) | 21,252 |
23 Mar 2007 | HKD | 2.33 | 2.33 | 2.33 | 2.33 | 5.0433 | +0.1 (+4.48%) | 6,468 |
22 Mar 2007 | HKD | 2.23 | 2.3 | 2.23 | 2.23 | 4.8268 | -0.02 (-0.89%) | 22,176 |
21 Mar 2007 | HKD | 2.25 | 2.5 | 1.98 | 2.25 | 4.8701 | +0.1 (+4.65%) | 355,740 |