Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2007 | HKD | 5.41 | 5.43 | 5.4 | 5.4 | 4.1333 | 0.0 (0.0%) | 4,560,822 |
20 Jun 2007 | HKD | 5.6 | 5.61 | 5.37 | 5.4 | 4.1333 | -0.26 (-4.59%) | 3,898,452 |
19 Jun 2007 | HKD | 5.66 | 5.66 | 5.66 | 5.66 | 4.3323 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 5.73 | 5.75 | 5.59 | 5.66 | 4.3323 | -0.07 (-1.22%) | 1,139,226 |
15 Jun 2007 | HKD | 5.65 | 5.75 | 5.57 | 5.73 | 4.3859 | +0.08 (+1.42%) | 8,951,806 |
14 Jun 2007 | HKD | 5.36 | 5.66 | 5.36 | 5.65 | 4.3247 | +0.25 (+4.63%) | 4,010,806 |
13 Jun 2007 | HKD | 5.25 | 5.53 | 5.25 | 5.4 | 4.1333 | +0.03 (+0.56%) | 2,200,064 |
12 Jun 2007 | HKD | 5.5 | 5.5 | 5.37 | 5.37 | 4.1104 | -0.24 (-4.28%) | 3,378,484 |
11 Jun 2007 | HKD | 5.5 | 5.65 | 5.5 | 5.61 | 4.2941 | 0.0 (0.0%) | 1,344,339 |
8 Jun 2007 | HKD | 5.58 | 5.65 | 5.52 | 5.61 | 4.2941 | -0.04 (-0.71%) | 2,918,613 |
7 Jun 2007 | HKD | 5.6 | 5.66 | 5.45 | 5.65 | 4.3247 | +0.02 (+0.36%) | 4,171,239 |
6 Jun 2007 | HKD | 5.56 | 5.67 | 5.51 | 5.63 | 4.3094 | +0.07 (+1.26%) | 4,933,161 |
5 Jun 2007 | HKD | 5.38 | 5.6 | 5.38 | 5.56 | 4.2558 | +0.21 (+3.93%) | 8,363,903 |
4 Jun 2007 | HKD | 5.21 | 5.6 | 5.21 | 5.35 | 4.0951 | +0.21 (+4.09%) | 4,921,403 |
1 Jun 2007 | HKD | 4.92 | 5.2 | 4.91 | 5.14 | 3.9343 | +0.23 (+4.68%) | 6,713,855 |
31 May 2007 | HKD | 4.82 | 4.95 | 4.82 | 4.91 | 3.7583 | +0.11 (+2.29%) | 1,154,903 |
30 May 2007 | HKD | 4.9 | 4.91 | 4.7 | 4.8 | 3.6741 | -0.15 (-3.03%) | 3,013,984 |
29 May 2007 | HKD | 4.99 | 5 | 4.9 | 4.95 | 3.7889 | -0.05 (-1%) | 979,839 |
28 May 2007 | HKD | 4.9 | 5.05 | 4.9 | 5 | 3.8272 | +0.12 (+2.46%) | 5,649,097 |
25 May 2007 | HKD | 4.9 | 4.9 | 4.79 | 4.88 | 3.7353 | -0.05 (-1.01%) | 4,878,290 |
24 May 2007 | HKD | 4.93 | 4.93 | 4.93 | 4.93 | 3.7736 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 4.9 | 4.98 | 4.9 | 4.93 | 3.7736 | +0.04 (+0.82%) | 2,064,193 |
22 May 2007 | HKD | 4.9 | 4.91 | 4.84 | 4.89 | 3.743 | -0.02 (-0.41%) | 2,396,032 |
21 May 2007 | HKD | 5 | 5 | 4.8 | 4.91 | 3.7583 | -0.03 (-0.61%) | 3,049,258 |
18 May 2007 | HKD | 4.97 | 4.97 | 4.89 | 4.94 | 3.7812 | -0.03 (-0.60%) | 1,322,129 |
17 May 2007 | HKD | 4.98 | 5 | 4.92 | 4.97 | 3.8042 | +0.06 (+1.22%) | 2,132,129 |
16 May 2007 | HKD | 5 | 5 | 4.9 | 4.91 | 3.7583 | -0.08 (-1.60%) | 953,710 |
15 May 2007 | HKD | 5.01 | 5.01 | 4.97 | 4.99 | 3.8195 | -0.02 (-0.40%) | 1,384,839 |
14 May 2007 | HKD | 5.1 | 5.1 | 4.91 | 5.01 | 3.8348 | -0.04 (-0.79%) | 3,535,258 |
11 May 2007 | HKD | 5.06 | 5.14 | 5.05 | 5.05 | 3.8654 | -0.09 (-1.75%) | 1,565,129 |