Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2007 | HKD | 0.56 | 0.56 | 0.53 | 0.53 | 2.12 | -0.03 (-5.36%) | 490,000 |
15 Jun 2007 | HKD | 0.59 | 0.59 | 0.55 | 0.56 | 2.24 | -0.03 (-5.08%) | 530,000 |
14 Jun 2007 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 2.36 | +0.03 (+5.36%) | 600,000 |
13 Jun 2007 | HKD | 0.57 | 0.58 | 0.56 | 0.56 | 2.24 | +0.01 (+1.82%) | 910,000 |
12 Jun 2007 | HKD | 0.58 | 0.58 | 0.55 | 0.55 | 2.2 | -0.02 (-3.51%) | 560,000 |
11 Jun 2007 | HKD | 0.63 | 0.63 | 0.57 | 0.57 | 2.28 | -0.06 (-9.52%) | 290,000 |
8 Jun 2007 | HKD | 0.61 | 0.63 | 0.5 | 0.63 | 2.52 | +0.02 (+3.28%) | 530,000 |
7 Jun 2007 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 2.44 | -0.03 (-4.69%) | 50,000 |
6 Jun 2007 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 2.56 | +0.01 (+1.59%) | 210,000 |
5 Jun 2007 | HKD | 0.6 | 0.63 | 0.6 | 0.63 | 2.52 | -0.02 (-3.08%) | 220,000 |
4 Jun 2007 | HKD | 0.65 | 0.68 | 0.65 | 0.65 | 2.6 | +0.02 (+3.17%) | 350,000 |
1 Jun 2007 | HKD | 0.59 | 0.63 | 0.59 | 0.63 | 2.52 | +0.03 (+5%) | 640,000 |
31 May 2007 | HKD | 0.6 | 0.6 | 0.5 | 0.6 | 2.4 | +0.115 (+23.71%) | 640,000 |
30 May 2007 | HKD | 0.61 | 0.61 | 0.485 | 0.485 | 1.94 | -0.075 (-13.39%) | 350,000 |
29 May 2007 | HKD | 0.64 | 0.65 | 0.45 | 0.56 | 2.24 | -0.06 (-9.68%) | 960,000 |
28 May 2007 | HKD | 0.57 | 0.76 | 0.57 | 0.62 | 2.48 | +0.07 (+12.73%) | 1,110,000 |
25 May 2007 | HKD | 0.495 | 0.6 | 0.48 | 0.55 | 2.2 | +0.055 (+11.11%) | 1,350,000 |
24 May 2007 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 1.98 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 0.425 | 0.495 | 0.425 | 0.495 | 1.98 | +0.045 (+10%) | 640,000 |
22 May 2007 | HKD | 0.41 | 0.45 | 0.41 | 0.45 | 1.8 | +0.04 (+9.76%) | 890,000 |
21 May 2007 | HKD | 0.395 | 0.41 | 0.39 | 0.41 | 1.64 | -0.005 (-1.20%) | 290,000 |
18 May 2007 | HKD | 0.415 | 0.415 | 0.395 | 0.415 | 1.66 | +0.015 (+3.75%) | 260,000 |
17 May 2007 | HKD | 0.405 | 0.41 | 0.4 | 0.4 | 1.6 | +0.01 (+2.56%) | 490,000 |
16 May 2007 | HKD | 0.39 | 0.405 | 0.39 | 0.39 | 1.56 | +0.015 (+4%) | 350,000 |
15 May 2007 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 1.5 | 0.0 (0.0%) | 0 |
14 May 2007 | HKD | 0.375 | 0.41 | 0.375 | 0.375 | 1.5 | +0.01 (+2.74%) | 1,410,000 |
11 May 2007 | HKD | 0.4 | 0.41 | 0.365 | 0.365 | 1.46 | +0.005 (+1.39%) | 290,000 |
10 May 2007 | HKD | 0.37 | 0.41 | 0.355 | 0.36 | 1.44 | -0.01 (-2.70%) | 1,290,000 |
9 May 2007 | HKD | 0.37 | 0.375 | 0.34 | 0.37 | 1.48 | +0.02 (+5.71%) | 380,000 |
8 May 2007 | HKD | 0.415 | 0.415 | 0.315 | 0.35 | 1.4 | -0.07 (-16.67%) | 1,400,000 |