Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2007 | HKD | 0.73 | 0.74 | 0.72 | 0.74 | 0.74 | +0.02 (+2.78%) | 8,096,623 |
18 Jul 2007 | HKD | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 11,380,679 |
17 Jul 2007 | HKD | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 7,569,000 |
16 Jul 2007 | HKD | 0.73 | 0.74 | 0.72 | 0.74 | 0.74 | +0.04 (+5.71%) | 7,469,526 |
13 Jul 2007 | HKD | 0.74 | 0.74 | 0.7 | 0.7 | 0.7 | -0.04 (-5.41%) | 15,218,248 |
12 Jul 2007 | HKD | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 11,009,642 |
11 Jul 2007 | HKD | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 5,551,449 |
10 Jul 2007 | HKD | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 7,226,696 |
9 Jul 2007 | HKD | 0.74 | 0.76 | 0.73 | 0.75 | 0.75 | +0.02 (+2.74%) | 9,459,425 |
6 Jul 2007 | HKD | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 5,007,120 |
5 Jul 2007 | HKD | 0.73 | 0.74 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 9,236,540 |
4 Jul 2007 | HKD | 0.75 | 0.75 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 15,500,000 |
3 Jul 2007 | HKD | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -0.02 (-2.63%) | 18,460,323 |
2 Jul 2007 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | +0.02 (+2.70%) | 0 |
29 Jun 2007 | HKD | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 7,852,140 |
28 Jun 2007 | HKD | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 10,103,325 |
27 Jun 2007 | HKD | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 14,922,657 |
26 Jun 2007 | HKD | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -0.03 (-3.80%) | 8,664,310 |
25 Jun 2007 | HKD | 0.79 | 0.8 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 7,085,200 |
22 Jun 2007 | HKD | 0.79 | 0.81 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 9,296,716 |
21 Jun 2007 | HKD | 0.8 | 0.81 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 6,203,142 |
20 Jun 2007 | HKD | 0.81 | 0.81 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 12,968,822 |
19 Jun 2007 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | +0.01 (+1.25%) | 0 |
18 Jun 2007 | HKD | 0.82 | 0.83 | 0.77 | 0.8 | 0.8 | 0.0 (0.0%) | 18,007,203 |
15 Jun 2007 | HKD | 0.83 | 0.83 | 0.79 | 0.8 | 0.8 | -0.03 (-3.61%) | 32,589,667 |
14 Jun 2007 | HKD | 0.88 | 0.89 | 0.82 | 0.83 | 0.83 | -0.04 (-4.60%) | 41,611,591 |
13 Jun 2007 | HKD | 0.87 | 0.91 | 0.85 | 0.87 | 0.87 | +0.04 (+4.82%) | 103,141,630 |
12 Jun 2007 | HKD | 0.75 | 0.83 | 0.74 | 0.83 | 0.83 | +0.08 (+10.67%) | 33,928,439 |
11 Jun 2007 | HKD | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -0.02 (-2.60%) | 11,787,542 |
8 Jun 2007 | HKD | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 7,685,399 |