Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2007 | HKD | 0.46 | 0.59 | 0.46 | 0.48 | 0.48 | +0.02 (+4.35%) | 111,440,000 |
6 Jun 2007 | HKD | 0.39 | 0.47 | 0.39 | 0.46 | 0.46 | +0.085 (+22.67%) | 7,410,000 |
5 Jun 2007 | HKD | 0.35 | 0.385 | 0.35 | 0.375 | 0.375 | -0.005 (-1.32%) | 3,060,000 |
4 Jun 2007 | HKD | 0.35 | 0.395 | 0.35 | 0.38 | 0.38 | +0.02 (+5.56%) | 4,340,000 |
1 Jun 2007 | HKD | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -0.01 (-2.70%) | 4,110,000 |
31 May 2007 | HKD | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | +0.01 (+2.78%) | 2,210,000 |
30 May 2007 | HKD | 0.36 | 0.37 | 0.34 | 0.36 | 0.36 | 0.0 (0.0%) | 6,370,000 |
29 May 2007 | HKD | 0.295 | 0.39 | 0.295 | 0.36 | 0.36 | +0.075 (+26.32%) | 13,280,000 |
28 May 2007 | HKD | 0.28 | 0.295 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 4,080,000 |
25 May 2007 | HKD | 0.265 | 0.29 | 0.265 | 0.275 | 0.275 | +0.01 (+3.77%) | 3,790,000 |
24 May 2007 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 0.285 | 0.285 | 0.26 | 0.265 | 0.265 | -0.02 (-7.02%) | 1,880,000 |
22 May 2007 | HKD | 0.295 | 0.295 | 0.25 | 0.285 | 0.285 | 0.0 (0.0%) | 3,930,000 |
21 May 2007 | HKD | 0.255 | 0.315 | 0.255 | 0.285 | 0.285 | +0.03 (+11.76%) | 10,730,000 |
18 May 2007 | HKD | 0.285 | 0.32 | 0.248 | 0.255 | 0.255 | -0.01 (-3.77%) | 8,210,000 |
17 May 2007 | HKD | 0.21 | 0.3 | 0.21 | 0.265 | 0.265 | +0.066 (+33.17%) | 22,820,000 |
16 May 2007 | HKD | 0.155 | 0.2 | 0.155 | 0.199 | 0.199 | +0.047 (+30.92%) | 18,730,000 |
15 May 2007 | HKD | 0.185 | 0.186 | 0.15 | 0.152 | 0.152 | -0.023 (-13.14%) | 4,450,000 |
14 May 2007 | HKD | 0.182 | 0.193 | 0.175 | 0.175 | 0.175 | -0.007 (-3.85%) | 7,790,000 |
11 May 2007 | HKD | 0.18 | 0.186 | 0.172 | 0.182 | 0.182 | -0.006 (-3.19%) | 6,070,000 |
10 May 2007 | HKD | 0.175 | 0.231 | 0.175 | 0.188 | 0.188 | +0.022 (+13.25%) | 18,080,000 |
9 May 2007 | HKD | 0.17 | 0.185 | 0.161 | 0.166 | 0.166 | +0.011 (+7.10%) | 2,550,000 |
8 May 2007 | HKD | 0.162 | 0.162 | 0.15 | 0.155 | 0.155 | -0.006 (-3.73%) | 1,360,000 |
7 May 2007 | HKD | 0.19 | 0.19 | 0.15 | 0.161 | 0.161 | -0.006 (-3.59%) | 1,100,000 |
4 May 2007 | HKD | 0.19 | 0.19 | 0.15 | 0.167 | 0.167 | -0.023 (-12.11%) | 4,470,000 |
3 May 2007 | HKD | 0.195 | 0.22 | 0.18 | 0.19 | 0.19 | 0.0 (0.0%) | 10,560,000 |
2 May 2007 | HKD | 0.165 | 0.2 | 0.139 | 0.19 | 0.19 | +0.07 (+58.33%) | 10,150,000 |
1 May 2007 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 0.14 | 0.14 | 0.102 | 0.12 | 0.12 | -0.018 (-13.04%) | 1,870,000 |
27 Apr 2007 | HKD | 0.167 | 0.167 | 0.138 | 0.138 | 0.138 | -0.012 (-8.00%) | 210,000 |