Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2007 | HKD | 5.05 | 5.2 | 5.05 | 5.14 | 3.9343 | +0.14 (+2.80%) | 5,734,016 |
9 May 2007 | HKD | 5.04 | 5.04 | 4.98 | 5 | 3.8272 | +0.01 (+0.20%) | 1,685,323 |
8 May 2007 | HKD | 4.99 | 5 | 4.88 | 4.99 | 3.8195 | 0.0 (0.0%) | 2,503,161 |
7 May 2007 | HKD | 5.01 | 5.1 | 4.96 | 4.99 | 3.8195 | -0.06 (-1.19%) | 1,565,129 |
4 May 2007 | HKD | 5 | 5.05 | 4.98 | 5.05 | 3.8654 | +0.06 (+1.20%) | 5,555,032 |
3 May 2007 | HKD | 5.05 | 5.08 | 4.99 | 4.99 | 3.8195 | -0.04 (-0.80%) | 1,977,968 |
2 May 2007 | HKD | 4.91 | 5.03 | 4.9 | 5.03 | 3.8501 | +0.09 (+1.82%) | 2,220,968 |
1 May 2007 | HKD | 4.94 | 4.94 | 4.94 | 4.94 | 3.7812 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 5.02 | 5.02 | 4.87 | 4.94 | 3.7812 | -0.04 (-0.80%) | 1,964,903 |
27 Apr 2007 | HKD | 5.1 | 5.1 | 4.95 | 4.98 | 3.8119 | -0.01 (-0.20%) | 3,537,871 |
26 Apr 2007 | HKD | 4.99 | 5.07 | 4.96 | 4.99 | 3.8195 | +0.07 (+1.42%) | 3,600,581 |
25 Apr 2007 | HKD | 5 | 5.04 | 4.9 | 4.92 | 3.7659 | -0.08 (-1.60%) | 4,193,710 |
24 Apr 2007 | HKD | 5.1 | 5.1 | 4.94 | 5 | 3.8272 | +0.01 (+0.20%) | 2,650,790 |
23 Apr 2007 | HKD | 5.18 | 5.18 | 4.98 | 4.99 | 3.8195 | -0.19 (-3.67%) | 6,285,339 |
20 Apr 2007 | HKD | 4.98 | 5.2 | 4.95 | 5.18 | 3.9649 | +0.23 (+4.65%) | 6,809,226 |
19 Apr 2007 | HKD | 4.99 | 5.1 | 4.84 | 4.95 | 3.7889 | +0.02 (+0.41%) | 4,057,839 |
18 Apr 2007 | HKD | 5 | 5 | 4.91 | 4.93 | 3.7736 | -0.04 (-0.80%) | 3,767,806 |
17 Apr 2007 | HKD | 5.22 | 5.22 | 4.9 | 4.97 | 3.8042 | -0.25 (-4.79%) | 6,359,806 |
16 Apr 2007 | HKD | 5.32 | 5.39 | 5.1 | 5.22 | 3.9956 | -0.12 (-2.25%) | 7,094,032 |
13 Apr 2007 | HKD | 4.93 | 5.38 | 4.93 | 5.34 | 4.0874 | +0.42 (+8.54%) | 16,006,645 |
12 Apr 2007 | HKD | 4.4 | 5.08 | 4.4 | 4.92 | 3.7659 | +0.48 (+10.81%) | 20,683,741 |
11 Apr 2007 | HKD | 4.62 | 4.62 | 4.2 | 4.44 | 3.3985 | -0.18 (-3.90%) | 8,150,951 |
10 Apr 2007 | HKD | 4.4 | 4.62 | 4.4 | 4.62 | 3.5363 | +0.27 (+6.21%) | 4,649,661 |
9 Apr 2007 | HKD | 4.35 | 4.35 | 4.35 | 4.35 | 3.3296 | 0.0 (0.0%) | 0 |
6 Apr 2007 | HKD | 4.35 | 4.35 | 4.35 | 4.35 | 3.3296 | 0.0 (0.0%) | 0 |
5 Apr 2007 | HKD | 4.35 | 4.35 | 4.35 | 4.35 | 3.3296 | 0.0 (0.0%) | 0 |
4 Apr 2007 | HKD | 4.26 | 4.36 | 4.24 | 4.35 | 3.3296 | +0.09 (+2.11%) | 4,820,806 |
3 Apr 2007 | HKD | 4.2 | 4.34 | 4.2 | 4.26 | 3.2607 | 0.0 (0.0%) | 4,099,645 |
2 Apr 2007 | HKD | 4.4 | 4.4 | 4.26 | 4.26 | 3.2607 | -0.14 (-3.18%) | 1,991,032 |
30 Mar 2007 | HKD | 4.44 | 4.44 | 4.36 | 4.4 | 3.3679 | -0.01 (-0.23%) | 1,316,903 |