Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2007 | HKD | 0.46 | 0.46 | 0.45 | 0.46 | 1.84 | -0.02 (-4.17%) | 200,000 |
27 Jul 2007 | HKD | 0.48 | 0.48 | 0.455 | 0.48 | 1.92 | +0.025 (+5.49%) | 380,000 |
26 Jul 2007 | HKD | 0.46 | 0.5 | 0.455 | 0.455 | 1.82 | -0.035 (-7.14%) | 450,000 |
25 Jul 2007 | HKD | 0.5 | 0.5 | 0.44 | 0.49 | 1.96 | -0.01 (-2%) | 90,000 |
24 Jul 2007 | HKD | 0.45 | 0.5 | 0.44 | 0.5 | 2 | +0.05 (+11.11%) | 440,000 |
23 Jul 2007 | HKD | 0.45 | 0.46 | 0.415 | 0.45 | 1.8 | -0.08 (-15.09%) | 190,000 |
20 Jul 2007 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 2.12 | 0.0 (0.0%) | 0 |
19 Jul 2007 | HKD | 0.45 | 0.55 | 0.45 | 0.53 | 2.12 | +0.08 (+17.78%) | 120,000 |
18 Jul 2007 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 1.8 | +0.02 (+4.65%) | 360,000 |
17 Jul 2007 | HKD | 0.46 | 0.48 | 0.43 | 0.43 | 1.72 | -0.05 (-10.42%) | 1,340,000 |
16 Jul 2007 | HKD | 0.45 | 0.48 | 0.45 | 0.48 | 1.92 | +0.02 (+4.35%) | 60,000 |
13 Jul 2007 | HKD | 0.45 | 0.45 | 0.45 | 0.46 | 1.84 | +0.01 (+2.22%) | 60,000 |
12 Jul 2007 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 1.8 | 0.0 (0.0%) | 100,000 |
11 Jul 2007 | HKD | 0.455 | 0.46 | 0.45 | 0.45 | 1.8 | -0.03 (-6.25%) | 2,010,000 |
10 Jul 2007 | HKD | 0.5 | 0.5 | 0.45 | 0.48 | 1.92 | 0.0 (0.0%) | 1,180,000 |
9 Jul 2007 | HKD | 0.49 | 0.49 | 0.48 | 0.48 | 1.92 | -0.01 (-2.04%) | 110,000 |
6 Jul 2007 | HKD | 0.405 | 0.495 | 0.405 | 0.49 | 1.96 | +0.035 (+7.69%) | 560,000 |
5 Jul 2007 | HKD | 0.48 | 0.48 | 0.31 | 0.455 | 1.82 | -0.025 (-5.21%) | 320,000 |
4 Jul 2007 | HKD | 0.48 | 0.48 | 0.475 | 0.48 | 1.92 | -0.01 (-2.04%) | 850,000 |
3 Jul 2007 | HKD | 0.5 | 0.5 | 0.48 | 0.49 | 1.96 | -0.01 (-2%) | 780,000 |
2 Jul 2007 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 2 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 2 | 0.0 (0.0%) | 0 |
28 Jun 2007 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 2 | -0.02 (-3.85%) | 950,000 |
27 Jun 2007 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 2.08 | +0.02 (+4%) | 1,180,000 |
26 Jun 2007 | HKD | 0.54 | 0.56 | 0.5 | 0.5 | 2 | -0.04 (-7.41%) | 300,000 |
25 Jun 2007 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 2.16 | +0.04 (+8%) | 250,000 |
22 Jun 2007 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 2 | +0.04 (+8.70%) | 170,000 |
21 Jun 2007 | HKD | 0.48 | 0.5 | 0.46 | 0.46 | 1.84 | -0.04 (-8%) | 260,000 |
20 Jun 2007 | HKD | 0.52 | 0.55 | 0.5 | 0.5 | 2 | -0.03 (-5.66%) | 770,000 |
19 Jun 2007 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 2.12 | 0.0 (0.0%) | 0 |