Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2007 | HKD | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 612,000 |
18 Jul 2007 | HKD | 0.44 | 0.44 | 0.4 | 0.42 | 0.42 | -0.02 (-4.55%) | 324,000 |
17 Jul 2007 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 100,000 |
16 Jul 2007 | HKD | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | +0.06 (+15.79%) | 158,000 |
13 Jul 2007 | HKD | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.07 (-15.56%) | 160,000 |
12 Jul 2007 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
11 Jul 2007 | HKD | 0.4 | 0.52 | 0.4 | 0.45 | 0.45 | +0.05 (+12.50%) | 492,000 |
10 Jul 2007 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 50,000 |
9 Jul 2007 | HKD | 0.42 | 0.42 | 0.385 | 0.4 | 0.4 | +0.02 (+5.26%) | 634,000 |
6 Jul 2007 | HKD | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | +0.03 (+8.57%) | 500,000 |
5 Jul 2007 | HKD | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -0.04 (-10.26%) | 500,000 |
4 Jul 2007 | HKD | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | -0.01 (-2.50%) | 50,000 |
3 Jul 2007 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
2 Jul 2007 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.02 (+5.26%) | 120,000 |
28 Jun 2007 | HKD | 0.38 | 0.385 | 0.38 | 0.38 | 0.38 | -0.02 (-5%) | 450,000 |
27 Jun 2007 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | -0.005 (-1.23%) | 170,000 |
26 Jun 2007 | HKD | 0.41 | 0.41 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 394,000 |
25 Jun 2007 | HKD | 0.42 | 0.42 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 1,026,000 |
22 Jun 2007 | HKD | 0.38 | 0.41 | 0.375 | 0.41 | 0.41 | +0.01 (+2.50%) | 424,000 |
21 Jun 2007 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 20,000 |
20 Jun 2007 | HKD | 0.435 | 0.435 | 0.395 | 0.42 | 0.42 | -0.02 (-4.55%) | 330,000 |
19 Jun 2007 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | +0.005 (+1.15%) | 0 |
18 Jun 2007 | HKD | 0.495 | 0.495 | 0.41 | 0.435 | 0.435 | -0.06 (-12.12%) | 408,000 |
15 Jun 2007 | HKD | 0.51 | 0.51 | 0.45 | 0.495 | 0.495 | -0.065 (-11.61%) | 982,000 |
14 Jun 2007 | HKD | 0.43 | 0.58 | 0.43 | 0.56 | 0.56 | +0.14 (+33.33%) | 6,156,000 |
13 Jun 2007 | HKD | 0.42 | 0.43 | 0.4 | 0.42 | 0.42 | -0.025 (-5.62%) | 532,000 |
12 Jun 2007 | HKD | 0.405 | 0.475 | 0.4 | 0.445 | 0.445 | -0.015 (-3.26%) | 288,000 |
11 Jun 2007 | HKD | 0.4 | 0.5 | 0.4 | 0.46 | 0.46 | +0.06 (+15%) | 684,000 |
8 Jun 2007 | HKD | 0.35 | 0.4 | 0.35 | 0.4 | 0.4 | +0.02 (+5.26%) | 148,000 |