Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2007 | HKD | 0.31 | 0.32 | 0.28 | 0.28 | 0.2731 | -0.035 (-11.11%) | 1,762,000 |
25 Apr 2007 | HKD | 0.31 | 0.35 | 0.28 | 0.315 | 0.3073 | +0.03 (+10.53%) | 2,914,000 |
24 Apr 2007 | HKD | 0.3 | 0.3 | 0.265 | 0.285 | 0.278 | 0.0 (0.0%) | 2,078,000 |
23 Apr 2007 | HKD | 0.22 | 0.3 | 0.22 | 0.285 | 0.278 | +0.053 (+22.84%) | 2,142,000 |
20 Apr 2007 | HKD | 0.21 | 0.255 | 0.21 | 0.232 | 0.2263 | -0.008 (-3.33%) | 1,360,000 |
19 Apr 2007 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.2341 | +0.012 (+5.26%) | 124,000 |
18 Apr 2007 | HKD | 0.25 | 0.25 | 0.228 | 0.228 | 0.2224 | -0.017 (-6.94%) | 340,000 |
17 Apr 2007 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.239 | 0.0 (0.0%) | 30,000 |
16 Apr 2007 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.239 | +0.02 (+8.89%) | 6,000 |
13 Apr 2007 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.2195 | -0.015 (-6.25%) | 10,000 |
12 Apr 2007 | HKD | 0.22 | 0.245 | 0.22 | 0.24 | 0.2341 | +0.02 (+9.09%) | 1,100,000 |
11 Apr 2007 | HKD | 0.25 | 0.25 | 0.22 | 0.22 | 0.2146 | -0.03 (-12%) | 430,000 |
10 Apr 2007 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2439 | +0.01 (+4.17%) | 20,000 |
9 Apr 2007 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.2341 | 0.0 (0.0%) | 0 |
6 Apr 2007 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.2341 | 0.0 (0.0%) | 0 |
5 Apr 2007 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.2341 | 0.0 (0.0%) | 0 |
4 Apr 2007 | HKD | 0.228 | 0.24 | 0.228 | 0.24 | 0.2341 | +0.01 (+4.35%) | 342,000 |
3 Apr 2007 | HKD | 0.245 | 0.245 | 0.23 | 0.23 | 0.2244 | 0.0 (0.0%) | 140,000 |
2 Apr 2007 | HKD | 0.224 | 0.25 | 0.224 | 0.23 | 0.2244 | +0.006 (+2.68%) | 510,000 |
30 Mar 2007 | HKD | 0.216 | 0.236 | 0.215 | 0.224 | 0.2185 | -0.004 (-1.75%) | 756,000 |
29 Mar 2007 | HKD | 0.228 | 0.228 | 0.228 | 0.228 | 0.2224 | -0.002 (-0.87%) | 100,000 |
28 Mar 2007 | HKD | 0.2 | 0.235 | 0.2 | 0.23 | 0.2244 | +0.03 (+15%) | 578,000 |
27 Mar 2007 | HKD | 0.2 | 0.23 | 0.2 | 0.2 | 0.1951 | -0.02 (-9.09%) | 542,000 |
26 Mar 2007 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.2146 | 0.0 (0.0%) | 0 |
23 Mar 2007 | HKD | 0.21 | 0.22 | 0.2 | 0.22 | 0.2146 | +0.02 (+10%) | 284,000 |
22 Mar 2007 | HKD | 0.235 | 0.235 | 0.198 | 0.2 | 0.1951 | -0.01 (-4.76%) | 460,000 |
21 Mar 2007 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.2048 | -0.017 (-7.49%) | 10,000 |
20 Mar 2007 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 0.2214 | 0.0 (0.0%) | 0 |
19 Mar 2007 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 0.2214 | 0.0 (0.0%) | 0 |
16 Mar 2007 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 0.2214 | 0.0 (0.0%) | 0 |