Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2007 | HKD | 1.2 | 1.25 | 1.06 | 1.06 | 1.034 | -0.19 (-15.20%) | 2,826,000 |
6 Jun 2007 | HKD | 0.9 | 1.38 | 0.87 | 1.25 | 1.2193 | +0.36 (+40.45%) | 6,102,000 |
5 Jun 2007 | HKD | 0.91 | 0.93 | 0.8 | 0.89 | 0.8681 | 0.0 (0.0%) | 5,590,000 |
4 Jun 2007 | HKD | 0.79 | 0.99 | 0.72 | 0.89 | 0.8681 | +0.39 (+78%) | 13,260,000 |
1 Jun 2007 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.4877 | 0.0 (0.0%) | 0 |
31 May 2007 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.4877 | 0.0 (0.0%) | 0 |
30 May 2007 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.4877 | 0.0 (0.0%) | 0 |
29 May 2007 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.4877 | 0.0 (0.0%) | 0 |
28 May 2007 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.4877 | 0.0 (0.0%) | 0 |
25 May 2007 | HKD | 0.36 | 0.6 | 0.36 | 0.5 | 0.4877 | +0.13 (+35.14%) | 2,984,000 |
24 May 2007 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.3609 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 0.32 | 0.39 | 0.32 | 0.37 | 0.3609 | +0.05 (+15.63%) | 678,000 |
22 May 2007 | HKD | 0.31 | 0.32 | 0.31 | 0.32 | 0.3121 | +0.01 (+3.23%) | 800,000 |
21 May 2007 | HKD | 0.29 | 0.31 | 0.29 | 0.31 | 0.3024 | -0.02 (-6.06%) | 250,000 |
18 May 2007 | HKD | 0.29 | 0.33 | 0.29 | 0.33 | 0.3219 | +0.03 (+10.00%) | 1,028,000 |
17 May 2007 | HKD | 0.33 | 0.33 | 0.285 | 0.3 | 0.2926 | -0.03 (-9.09%) | 378,000 |
16 May 2007 | HKD | 0.305 | 0.33 | 0.305 | 0.33 | 0.3219 | +0.035 (+11.86%) | 942,000 |
15 May 2007 | HKD | 0.295 | 0.295 | 0.265 | 0.295 | 0.2878 | +0.015 (+5.36%) | 382,000 |
14 May 2007 | HKD | 0.305 | 0.305 | 0.26 | 0.28 | 0.2731 | -0.02 (-6.67%) | 470,000 |
11 May 2007 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2926 | +0.01 (+3.45%) | 200,000 |
10 May 2007 | HKD | 0.255 | 0.29 | 0.255 | 0.29 | 0.2829 | +0.025 (+9.43%) | 298,000 |
9 May 2007 | HKD | 0.235 | 0.3 | 0.235 | 0.265 | 0.2585 | +0.005 (+1.92%) | 350,000 |
8 May 2007 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.2536 | +0.01 (+4%) | 80,000 |
7 May 2007 | HKD | 0.29 | 0.29 | 0.24 | 0.25 | 0.2439 | -0.005 (-1.96%) | 244,000 |
4 May 2007 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.2487 | -0.015 (-5.56%) | 20,000 |
3 May 2007 | HKD | 0.28 | 0.28 | 0.25 | 0.27 | 0.2634 | -0.01 (-3.57%) | 820,000 |
2 May 2007 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 0.2731 | +0.01 (+3.70%) | 490,000 |
1 May 2007 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.2634 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 0.275 | 0.275 | 0.265 | 0.27 | 0.2634 | -0.01 (-3.57%) | 508,000 |
27 Apr 2007 | HKD | 0.29 | 0.31 | 0.28 | 0.28 | 0.2731 | 0.0 (0.0%) | 832,000 |