Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2007 | HKD | 0.074 | 0.095 | 0.069 | 0.091 | 0.1734 | +0.015 (+19.74%) | 9,541,031 |
18 Jul 2007 | HKD | 0.071 | 0.077 | 0.07 | 0.076 | 0.1448 | +0.003 (+4.11%) | 4,303,435 |
17 Jul 2007 | HKD | 0.074 | 0.074 | 0.06 | 0.073 | 0.1391 | +0.005 (+7.35%) | 1,262,166 |
16 Jul 2007 | HKD | 0.066 | 0.069 | 0.066 | 0.068 | 0.1296 | +0.002 (+3.03%) | 377,863 |
13 Jul 2007 | HKD | 0.062 | 0.066 | 0.062 | 0.066 | 0.1258 | +0.001 (+1.54%) | 1,243,798 |
12 Jul 2007 | HKD | 0.062 | 0.065 | 0.061 | 0.065 | 0.1239 | -0.007 (-9.72%) | 451,336 |
11 Jul 2007 | HKD | 0.068 | 0.072 | 0.068 | 0.072 | 0.1372 | +0.008 (+12.50%) | 2,109,733 |
10 Jul 2007 | HKD | 0.064 | 0.064 | 0.064 | 0.064 | 0.1219 | -0.002 (-3.03%) | 10,496 |
9 Jul 2007 | HKD | 0.065 | 0.066 | 0.065 | 0.066 | 0.1258 | +0.001 (+1.54%) | 15,744 |
6 Jul 2007 | HKD | 0.065 | 0.065 | 0.065 | 0.065 | 0.1239 | 0.0 (0.0%) | 663,884 |
5 Jul 2007 | HKD | 0.064 | 0.065 | 0.06 | 0.065 | 0.1239 | -0.002 (-2.99%) | 68,225 |
4 Jul 2007 | HKD | 0.056 | 0.067 | 0.052 | 0.067 | 0.1277 | -0.001 (-1.47%) | 144,323 |
3 Jul 2007 | HKD | 0.068 | 0.068 | 0.068 | 0.068 | 0.1296 | -0.002 (-2.86%) | 41,985 |
2 Jul 2007 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.1334 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 0.062 | 0.07 | 0.06 | 0.07 | 0.1334 | 0.0 (0.0%) | 136,450 |
28 Jun 2007 | HKD | 0.076 | 0.076 | 0.07 | 0.07 | 0.1334 | -0.007 (-9.09%) | 141,698 |
27 Jun 2007 | HKD | 0.076 | 0.081 | 0.071 | 0.077 | 0.1467 | +0.002 (+2.67%) | 2,372,137 |
26 Jun 2007 | HKD | 0.074 | 0.076 | 0.066 | 0.075 | 0.1429 | -0.006 (-7.41%) | 320,134 |
25 Jun 2007 | HKD | 0.064 | 0.083 | 0.064 | 0.081 | 0.1543 | +0.011 (+15.71%) | 1,933,922 |
22 Jun 2007 | HKD | 0.074 | 0.074 | 0.064 | 0.07 | 0.1334 | -0.006 (-7.89%) | 118,082 |
21 Jun 2007 | HKD | 0.064 | 0.08 | 0.064 | 0.076 | 0.1448 | +0.012 (+18.75%) | 1,041,746 |
20 Jun 2007 | HKD | 0.064 | 0.064 | 0.061 | 0.064 | 0.1219 | 0.0 (0.0%) | 186,307 |
19 Jun 2007 | HKD | 0.064 | 0.064 | 0.064 | 0.064 | 0.1219 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 0.06 | 0.065 | 0.06 | 0.064 | 0.1219 | -0.001 (-1.54%) | 317,510 |
15 Jun 2007 | HKD | 0.066 | 0.066 | 0.056 | 0.065 | 0.1239 | +0.001 (+1.56%) | 309,637 |
14 Jun 2007 | HKD | 0.062 | 0.064 | 0.062 | 0.064 | 0.1219 | +0.008 (+14.29%) | 68,225 |
13 Jun 2007 | HKD | 0.058 | 0.058 | 0.056 | 0.056 | 0.1067 | 0.0 (0.0%) | 257,156 |
12 Jun 2007 | HKD | 0.051 | 0.056 | 0.05 | 0.056 | 0.1067 | +0.005 (+9.80%) | 175,811 |
11 Jun 2007 | HKD | 0.051 | 0.056 | 0.051 | 0.051 | 0.0972 | +0.003 (+6.25%) | 112,834 |
8 Jun 2007 | HKD | 0.0478 | 0.048 | 0.0478 | 0.048 | 0.0915 | -0.001 (-1.23%) | 28,865 |