Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2007 | HKD | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 8,022,539 |
6 Jun 2007 | HKD | 0.77 | 0.78 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 4,772,400 |
5 Jun 2007 | HKD | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 9,262,671 |
4 Jun 2007 | HKD | 0.78 | 0.79 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 5,640,000 |
1 Jun 2007 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 12,752,771 |
31 May 2007 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 10,560,071 |
30 May 2007 | HKD | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | +0.02 (+2.63%) | 20,345,834 |
29 May 2007 | HKD | 0.76 | 0.78 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 9,728,453 |
28 May 2007 | HKD | 0.73 | 0.76 | 0.73 | 0.75 | 0.75 | +0.02 (+2.74%) | 11,188,200 |
25 May 2007 | HKD | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 3,111,954 |
24 May 2007 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 0 |
23 May 2007 | HKD | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 5,699,080 |
22 May 2007 | HKD | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 4,071,629 |
21 May 2007 | HKD | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 7,585,375 |
18 May 2007 | HKD | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 2,870,640 |
17 May 2007 | HKD | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 10,848,184 |
16 May 2007 | HKD | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 6,156,842 |
15 May 2007 | HKD | 0.77 | 0.78 | 0.74 | 0.74 | 0.74 | -0.03 (-3.90%) | 8,711,540 |
14 May 2007 | HKD | 0.79 | 0.8 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 13,249,069 |
11 May 2007 | HKD | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 4,436,000 |
10 May 2007 | HKD | 0.73 | 0.77 | 0.73 | 0.76 | 0.76 | +0.03 (+4.11%) | 9,176,941 |
9 May 2007 | HKD | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 3,358,877 |
8 May 2007 | HKD | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 3,058,268 |
7 May 2007 | HKD | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 4,306,542 |
4 May 2007 | HKD | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -0.02 (-2.63%) | 7,439,999 |
3 May 2007 | HKD | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | +0.03 (+4.11%) | 14,598,819 |
2 May 2007 | HKD | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 1,451,837 |
1 May 2007 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 0.74 | 0.74 | 0.72 | 0.74 | 0.74 | +0.04 (+5.71%) | 4,557,000 |
27 Apr 2007 | HKD | 0.74 | 0.74 | 0.7 | 0.7 | 0.7 | -0.03 (-4.11%) | 3,891,563 |