Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2007 | HKD | 0.33 | 0.35 | 0.33 | 0.35 | 2.8 | -0.02 (-5.41%) | 26,250 |
3 Aug 2007 | HKD | 0.355 | 0.37 | 0.34 | 0.37 | 2.96 | 0.0 (0.0%) | 66,000 |
2 Aug 2007 | HKD | 0.35 | 0.37 | 0.345 | 0.37 | 2.96 | 0.0 (0.0%) | 75,750 |
1 Aug 2007 | HKD | 0.38 | 0.38 | 0.34 | 0.37 | 2.96 | -0.01 (-2.63%) | 184,500 |
31 Jul 2007 | HKD | 0.37 | 0.38 | 0.36 | 0.38 | 3.04 | +0.01 (+2.70%) | 136,500 |
30 Jul 2007 | HKD | 0.36 | 0.375 | 0.335 | 0.37 | 2.96 | +0.01 (+2.78%) | 143,250 |
27 Jul 2007 | HKD | 0.37 | 0.37 | 0.33 | 0.36 | 2.88 | -0.01 (-2.70%) | 141,000 |
26 Jul 2007 | HKD | 0.4 | 0.4 | 0.35 | 0.37 | 2.96 | 0.0 (0.0%) | 81,750 |
25 Jul 2007 | HKD | 0.35 | 0.37 | 0.35 | 0.37 | 2.96 | -0.005 (-1.33%) | 120,000 |
24 Jul 2007 | HKD | 0.345 | 0.375 | 0.345 | 0.375 | 3 | -0.005 (-1.32%) | 82,500 |
23 Jul 2007 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 3.04 | -0.005 (-1.30%) | 32,250 |
20 Jul 2007 | HKD | 0.375 | 0.395 | 0.375 | 0.385 | 3.08 | +0.015 (+4.05%) | 87,000 |
19 Jul 2007 | HKD | 0.36 | 0.37 | 0.355 | 0.37 | 2.96 | +0.005 (+1.37%) | 103,500 |
18 Jul 2007 | HKD | 0.35 | 0.365 | 0.35 | 0.365 | 2.92 | +0.015 (+4.29%) | 90,750 |
17 Jul 2007 | HKD | 0.34 | 0.35 | 0.34 | 0.35 | 2.8 | +0.01 (+2.94%) | 35,250 |
16 Jul 2007 | HKD | 0.34 | 0.36 | 0.34 | 0.34 | 2.72 | 0.0 (0.0%) | 53,250 |
13 Jul 2007 | HKD | 0.35 | 0.355 | 0.34 | 0.34 | 2.72 | -0.02 (-5.56%) | 98,250 |
12 Jul 2007 | HKD | 0.38 | 0.38 | 0.33 | 0.36 | 2.88 | -0.02 (-5.26%) | 22,500 |
11 Jul 2007 | HKD | 0.34 | 0.38 | 0.34 | 0.38 | 3.04 | +0.02 (+5.56%) | 91,750 |
10 Jul 2007 | HKD | 0.375 | 0.375 | 0.335 | 0.36 | 2.88 | -0.015 (-4%) | 175,500 |
9 Jul 2007 | HKD | 0.36 | 0.39 | 0.36 | 0.375 | 3 | +0.01 (+2.74%) | 114,750 |
6 Jul 2007 | HKD | 0.365 | 0.365 | 0.35 | 0.365 | 2.92 | -0.01 (-2.67%) | 48,750 |
5 Jul 2007 | HKD | 0.385 | 0.39 | 0.375 | 0.375 | 3 | -0.01 (-2.60%) | 9,000 |
4 Jul 2007 | HKD | 0.355 | 0.385 | 0.355 | 0.385 | 3.08 | +0.03 (+8.45%) | 58,500 |
3 Jul 2007 | HKD | 0.39 | 0.39 | 0.355 | 0.355 | 2.84 | -0.035 (-8.97%) | 39 |
2 Jul 2007 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 3.12 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 0.385 | 0.39 | 0.36 | 0.39 | 3.12 | -0.005 (-1.27%) | 33,000 |
28 Jun 2007 | HKD | 0.37 | 0.395 | 0.365 | 0.395 | 3.16 | 0.0 (0.0%) | 36,750 |
27 Jun 2007 | HKD | 0.385 | 0.4 | 0.365 | 0.395 | 3.16 | -0.005 (-1.25%) | 57,000 |
26 Jun 2007 | HKD | 0.405 | 0.43 | 0.38 | 0.4 | 3.2 | -0.01 (-2.44%) | 228,000 |