Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2007 | HKD | 5.45 | 5.52 | 5.43 | 5.5 | 5.5 | +0.08 (+1.48%) | 29,157,359 |
3 May 2007 | HKD | 5.38 | 5.45 | 5.35 | 5.42 | 5.42 | +0.08 (+1.50%) | 30,011,631 |
2 May 2007 | HKD | 5.34 | 5.38 | 5.3 | 5.34 | 5.34 | +0.01 (+0.19%) | 13,756,130 |
1 May 2007 | HKD | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 5.33 | 5.39 | 5.29 | 5.33 | 5.33 | +0.02 (+0.38%) | 17,609,000 |
27 Apr 2007 | HKD | 5.4 | 5.43 | 5.3 | 5.31 | 5.31 | -0.15 (-2.75%) | 31,415,020 |
26 Apr 2007 | HKD | 5.47 | 5.5 | 5.4 | 5.46 | 5.46 | +0.01 (+0.18%) | 13,816,500 |
25 Apr 2007 | HKD | 5.5 | 5.53 | 5.41 | 5.45 | 5.45 | -0.04 (-0.73%) | 26,022,000 |
24 Apr 2007 | HKD | 5.51 | 5.51 | 5.42 | 5.49 | 5.49 | -0.04 (-0.72%) | 18,002,801 |
23 Apr 2007 | HKD | 5.5 | 5.65 | 5.45 | 5.53 | 5.53 | +0.07 (+1.28%) | 34,151,020 |
20 Apr 2007 | HKD | 5.47 | 5.53 | 5.45 | 5.46 | 5.46 | +0.01 (+0.18%) | 13,096,000 |
19 Apr 2007 | HKD | 5.5 | 5.51 | 5.38 | 5.45 | 5.45 | -0.06 (-1.09%) | 34,820,000 |
18 Apr 2007 | HKD | 5.42 | 5.57 | 5.41 | 5.51 | 5.51 | +0.06 (+1.10%) | 39,732,000 |
17 Apr 2007 | HKD | 5.55 | 5.56 | 5.4 | 5.45 | 5.45 | -0.08 (-1.45%) | 42,834,551 |
16 Apr 2007 | HKD | 5.53 | 5.55 | 5.47 | 5.53 | 5.53 | +0.04 (+0.73%) | 14,532,010 |
13 Apr 2007 | HKD | 5.46 | 5.52 | 5.41 | 5.49 | 5.49 | -0.02 (-0.36%) | 27,938,000 |
12 Apr 2007 | HKD | 5.53 | 5.58 | 5.5 | 5.51 | 5.51 | -0.08 (-1.43%) | 32,348,580 |
11 Apr 2007 | HKD | 5.64 | 5.64 | 5.55 | 5.59 | 5.59 | -0.01 (-0.18%) | 30,502,580 |
10 Apr 2007 | HKD | 5.6 | 5.66 | 5.57 | 5.6 | 5.6 | +0.11 (+2.00%) | 39,184,512 |
9 Apr 2007 | HKD | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.0 (0.0%) | 0 |
6 Apr 2007 | HKD | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.0 (0.0%) | 0 |
5 Apr 2007 | HKD | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.0 (0.0%) | 0 |
4 Apr 2007 | HKD | 5.47 | 5.57 | 5.45 | 5.49 | 5.49 | +0.11 (+2.04%) | 53,197,359 |
3 Apr 2007 | HKD | 5.43 | 5.44 | 5.36 | 5.38 | 5.38 | -0.02 (-0.37%) | 35,169,809 |
2 Apr 2007 | HKD | 5.45 | 5.5 | 5.39 | 5.4 | 5.4 | -0.01 (-0.18%) | 11,661,810 |
30 Mar 2007 | HKD | 5.43 | 5.47 | 5.38 | 5.41 | 5.41 | -0.07 (-1.28%) | 24,560,000 |
29 Mar 2007 | HKD | 5.38 | 5.48 | 5.38 | 5.48 | 5.48 | 0.0 (0.0%) | 28,310,000 |
28 Mar 2007 | HKD | 5.54 | 5.54 | 5.4 | 5.48 | 5.48 | -0.06 (-1.08%) | 48,555,000 |
27 Mar 2007 | HKD | 5.6 | 5.6 | 5.51 | 5.54 | 5.54 | -0.04 (-0.72%) | 34,238,000 |
26 Mar 2007 | HKD | 5.68 | 5.68 | 5.56 | 5.58 | 5.58 | -0.05 (-0.89%) | 20,476,020 |