Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2007 | HKD | 0.445 | 0.445 | 0.405 | 0.41 | 4.1 | -0.035 (-7.87%) | 776,000 |
13 Jun 2007 | HKD | 0.44 | 0.455 | 0.42 | 0.445 | 4.45 | +0.01 (+2.30%) | 927,000 |
12 Jun 2007 | HKD | 0.455 | 0.46 | 0.405 | 0.435 | 4.35 | -0.02 (-4.40%) | 786,000 |
11 Jun 2007 | HKD | 0.475 | 0.48 | 0.435 | 0.455 | 4.55 | 0.0 (0.0%) | 1,148,000 |
8 Jun 2007 | HKD | 0.41 | 0.475 | 0.405 | 0.455 | 4.55 | +0.045 (+10.98%) | 2,745,000 |
7 Jun 2007 | HKD | 0.33 | 0.44 | 0.32 | 0.41 | 4.1 | +0.08 (+24.24%) | 4,008,000 |
6 Jun 2007 | HKD | 0.335 | 0.335 | 0.31 | 0.33 | 3.3 | +0.005 (+1.54%) | 414,000 |
5 Jun 2007 | HKD | 0.34 | 0.345 | 0.3 | 0.325 | 3.25 | -0.01 (-2.99%) | 825,000 |
4 Jun 2007 | HKD | 0.305 | 0.345 | 0.295 | 0.335 | 3.35 | +0.03 (+9.84%) | 1,308,000 |
1 Jun 2007 | HKD | 0.345 | 0.345 | 0.3 | 0.305 | 3.05 | -0.015 (-4.69%) | 841,000 |
31 May 2007 | HKD | 0.295 | 0.36 | 0.28 | 0.32 | 3.2 | +0.04 (+14.29%) | 3,109,500 |
30 May 2007 | HKD | 0.275 | 0.28 | 0.26 | 0.28 | 2.8 | 0.0 (0.0%) | 575,000 |
29 May 2007 | HKD | 0.285 | 0.285 | 0.27 | 0.28 | 2.8 | -0.005 (-1.75%) | 242,000 |
28 May 2007 | HKD | 0.27 | 0.295 | 0.27 | 0.285 | 2.85 | +0.02 (+7.55%) | 1,168,000 |
25 May 2007 | HKD | 0.255 | 0.27 | 0.25 | 0.265 | 2.65 | 0.0 (0.0%) | 1,701,000 |
24 May 2007 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 2.65 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 0.28 | 0.285 | 0.255 | 0.265 | 2.65 | -0.015 (-5.36%) | 853,000 |
22 May 2007 | HKD | 0.295 | 0.295 | 0.27 | 0.28 | 2.8 | -0.01 (-3.45%) | 697,900 |
21 May 2007 | HKD | 0.275 | 0.305 | 0.275 | 0.29 | 2.9 | 0.0 (0.0%) | 945,000 |
18 May 2007 | HKD | 0.27 | 0.295 | 0.25 | 0.29 | 2.9 | +0.02 (+7.41%) | 966,000 |
17 May 2007 | HKD | 0.29 | 0.29 | 0.25 | 0.27 | 2.7 | -0.02 (-6.90%) | 1,271,000 |
16 May 2007 | HKD | 0.305 | 0.31 | 0.27 | 0.29 | 2.9 | -0.015 (-4.92%) | 886,000 |
15 May 2007 | HKD | 0.33 | 0.36 | 0.3 | 0.305 | 3.05 | -0.025 (-7.58%) | 1,717,000 |
14 May 2007 | HKD | 0.27 | 0.38 | 0.27 | 0.33 | 3.3 | +0.055 (+20%) | 3,035,000 |
11 May 2007 | HKD | 0.28 | 0.28 | 0.255 | 0.275 | 2.75 | -0.005 (-1.79%) | 689,000 |
10 May 2007 | HKD | 0.285 | 0.285 | 0.224 | 0.28 | 2.8 | +0.015 (+5.66%) | 3,911,000 |
9 May 2007 | HKD | 0.18 | 0.27 | 0.178 | 0.265 | 2.65 | +0.088 (+49.72%) | 2,730,000 |
8 May 2007 | HKD | 0.166 | 0.196 | 0.166 | 0.177 | 1.77 | +0.01 (+5.99%) | 1,181,000 |
7 May 2007 | HKD | 0.169 | 0.169 | 0.167 | 0.167 | 1.67 | -0.002 (-1.18%) | 280,000 |
4 May 2007 | HKD | 0.16 | 0.169 | 0.159 | 0.169 | 1.69 | +0.006 (+3.68%) | 818,000 |