Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2007 | HKD | 0.243 | 0.244 | 0.227 | 0.235 | 20.2705 | -0.009 (-3.69%) | 209,026 |
18 Jul 2007 | HKD | 0.25 | 0.27 | 0.236 | 0.244 | 21.0468 | -0.001 (-0.41%) | 775,934 |
17 Jul 2007 | HKD | 0.215 | 0.247 | 0.204 | 0.245 | 21.133 | +0.032 (+15.02%) | 525,152 |
16 Jul 2007 | HKD | 0.2 | 0.215 | 0.2 | 0.213 | 18.3728 | +0.015 (+7.58%) | 447,266 |
13 Jul 2007 | HKD | 0.196 | 0.202 | 0.188 | 0.198 | 17.0789 | +0.002 (+1.02%) | 192,679 |
12 Jul 2007 | HKD | 0.195 | 0.203 | 0.191 | 0.196 | 16.9064 | +0.005 (+2.62%) | 177,682 |
11 Jul 2007 | HKD | 0.188 | 0.192 | 0.185 | 0.191 | 16.4751 | -0.003 (-1.55%) | 120,685 |
10 Jul 2007 | HKD | 0.2 | 0.202 | 0.19 | 0.194 | 16.7339 | -0.004 (-2.02%) | 152,857 |
9 Jul 2007 | HKD | 0.188 | 0.202 | 0.187 | 0.198 | 17.0789 | +0.023 (+13.14%) | 699,767 |
6 Jul 2007 | HKD | 0.181 | 0.181 | 0.169 | 0.175 | 15.095 | 0.0 (0.0%) | 98,426 |
5 Jul 2007 | HKD | 0.178 | 0.185 | 0.161 | 0.175 | 15.095 | +0.001 (+0.57%) | 221,894 |
4 Jul 2007 | HKD | 0.168 | 0.176 | 0.14 | 0.174 | 15.0088 | +0.014 (+8.75%) | 640,641 |
3 Jul 2007 | HKD | 0.182 | 0.182 | 0.16 | 0.16 | 13.8012 | -0.018 (-10.11%) | 182,593 |
2 Jul 2007 | HKD | 0.178 | 0.178 | 0.178 | 0.178 | 15.3538 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 0.196 | 0.198 | 0.175 | 0.178 | 15.3538 | -0.02 (-10.10%) | 421,761 |
28 Jun 2007 | HKD | 0.21 | 0.21 | 0.194 | 0.198 | 17.0789 | -0.009 (-4.35%) | 118,251 |
27 Jun 2007 | HKD | 0.2 | 0.208 | 0.192 | 0.207 | 17.8553 | +0.011 (+5.61%) | 310,824 |
26 Jun 2007 | HKD | 0.205 | 0.208 | 0.195 | 0.196 | 16.9064 | -0.013 (-6.22%) | 231,517 |
25 Jun 2007 | HKD | 0.211 | 0.22 | 0.2 | 0.209 | 18.0278 | -0.002 (-0.95%) | 256,716 |
22 Jun 2007 | HKD | 0.2 | 0.216 | 0.194 | 0.211 | 18.2003 | +0.011 (+5.50%) | 326,929 |
21 Jun 2007 | HKD | 0.213 | 0.218 | 0.2 | 0.2 | 17.2515 | -0.018 (-8.26%) | 239,980 |
20 Jun 2007 | HKD | 0.207 | 0.221 | 0.2 | 0.218 | 18.8041 | +0.007 (+3.32%) | 214,980 |
19 Jun 2007 | HKD | 0.211 | 0.211 | 0.211 | 0.211 | 18.2003 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 0.24 | 0.24 | 0.194 | 0.211 | 18.2003 | -0.029 (-12.08%) | 635,308 |
15 Jun 2007 | HKD | 0.255 | 0.265 | 0.231 | 0.24 | 20.7018 | -0.015 (-5.88%) | 659,979 |
14 Jun 2007 | HKD | 0.285 | 0.295 | 0.25 | 0.255 | 21.9956 | -0.02 (-7.27%) | 1,341,104 |
13 Jun 2007 | HKD | 0.22 | 0.29 | 0.22 | 0.275 | 23.7208 | +0.056 (+25.57%) | 1,965,051 |
12 Jun 2007 | HKD | 0.231 | 0.236 | 0.205 | 0.219 | 18.8904 | -0.009 (-3.95%) | 918,566 |
11 Jun 2007 | HKD | 0.241 | 0.248 | 0.224 | 0.228 | 19.6667 | +0.002 (+0.88%) | 1,816,542 |
8 Jun 2007 | HKD | 0.167 | 0.23 | 0.166 | 0.226 | 19.4942 | +0.057 (+33.73%) | 2,553,759 |