Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2007 | HKD | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 2,950,000 |
18 Jul 2007 | HKD | 0.55 | 0.56 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 3,280,000 |
17 Jul 2007 | HKD | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 2,130,000 |
16 Jul 2007 | HKD | 0.53 | 0.57 | 0.5 | 0.54 | 0.54 | +0.01 (+1.89%) | 6,460,000 |
13 Jul 2007 | HKD | 0.51 | 0.54 | 0.5 | 0.53 | 0.53 | +0.02 (+3.92%) | 5,020,000 |
12 Jul 2007 | HKD | 0.51 | 0.55 | 0.46 | 0.51 | 0.51 | +0.045 (+9.68%) | 4,780,000 |
11 Jul 2007 | HKD | 0.45 | 0.47 | 0.45 | 0.465 | 0.465 | +0.015 (+3.33%) | 1,040,000 |
10 Jul 2007 | HKD | 0.415 | 0.45 | 0.415 | 0.45 | 0.45 | +0.035 (+8.43%) | 1,790,000 |
9 Jul 2007 | HKD | 0.415 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 190,000 |
6 Jul 2007 | HKD | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -0.005 (-1.18%) | 3,240,000 |
5 Jul 2007 | HKD | 0.375 | 0.44 | 0.375 | 0.425 | 0.425 | +0.045 (+11.84%) | 5,310,000 |
4 Jul 2007 | HKD | 0.4 | 0.4 | 0.375 | 0.38 | 0.38 | -0.015 (-3.80%) | 970,000 |
3 Jul 2007 | HKD | 0.38 | 0.41 | 0.38 | 0.395 | 0.395 | +0.025 (+6.76%) | 250,000 |
2 Jul 2007 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 680,000 |
28 Jun 2007 | HKD | 0.39 | 0.395 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 1,570,000 |
27 Jun 2007 | HKD | 0.39 | 0.395 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 1,250,000 |
26 Jun 2007 | HKD | 0.38 | 0.39 | 0.365 | 0.39 | 0.39 | +0.01 (+2.63%) | 1,460,000 |
25 Jun 2007 | HKD | 0.36 | 0.41 | 0.36 | 0.38 | 0.38 | -0.02 (-5%) | 1,260,000 |
22 Jun 2007 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 610,000 |
21 Jun 2007 | HKD | 0.44 | 0.44 | 0.36 | 0.4 | 0.4 | -0.04 (-9.09%) | 2,620,000 |
20 Jun 2007 | HKD | 0.41 | 0.465 | 0.41 | 0.44 | 0.44 | +0.04 (+10%) | 3,710,000 |
19 Jun 2007 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 0.35 | 0.425 | 0.35 | 0.4 | 0.4 | +0.055 (+15.94%) | 6,180,000 |
15 Jun 2007 | HKD | 0.415 | 0.42 | 0.325 | 0.345 | 0.345 | -0.085 (-19.77%) | 4,990,000 |
14 Jun 2007 | HKD | 0.46 | 0.465 | 0.43 | 0.43 | 0.43 | -0.03 (-6.52%) | 1,700,000 |
13 Jun 2007 | HKD | 0.43 | 0.46 | 0.425 | 0.46 | 0.46 | +0.02 (+4.55%) | 2,400,000 |
12 Jun 2007 | HKD | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -0.03 (-6.38%) | 3,060,000 |
11 Jun 2007 | HKD | 0.45 | 0.495 | 0.45 | 0.47 | 0.47 | +0.02 (+4.44%) | 3,660,000 |
8 Jun 2007 | HKD | 0.475 | 0.51 | 0.44 | 0.45 | 0.45 | -0.03 (-6.25%) | 25,420,000 |