Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2007 | HKD | 2.29 | 2.35 | 2.1 | 2.31 | 2.31 | +0.01 (+0.43%) | 686,000 |
26 Jul 2007 | HKD | 2.24 | 2.3 | 2.2 | 2.3 | 2.3 | +0.1 (+4.55%) | 312,000 |
25 Jul 2007 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 18,000 |
24 Jul 2007 | HKD | 2.25 | 2.25 | 2.19 | 2.2 | 2.2 | -0.05 (-2.22%) | 78,000 |
23 Jul 2007 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 22,000 |
20 Jul 2007 | HKD | 2.22 | 2.25 | 2.2 | 2.25 | 2.25 | +0.1 (+4.65%) | 70,000 |
19 Jul 2007 | HKD | 2.22 | 2.22 | 2.12 | 2.15 | 2.15 | -0.07 (-3.15%) | 88,000 |
18 Jul 2007 | HKD | 2.25 | 2.3 | 2.22 | 2.22 | 2.22 | -0.03 (-1.33%) | 90,000 |
17 Jul 2007 | HKD | 2.35 | 2.35 | 2.25 | 2.25 | 2.25 | -0.04 (-1.75%) | 122,000 |
16 Jul 2007 | HKD | 2.22 | 2.29 | 2.22 | 2.29 | 2.29 | +0.09 (+4.09%) | 36,000 |
13 Jul 2007 | HKD | 2.3 | 2.3 | 2.2 | 2.2 | 2.2 | -0.09 (-3.93%) | 118,000 |
12 Jul 2007 | HKD | 2.29 | 2.35 | 2.28 | 2.29 | 2.29 | 0.0 (0.0%) | 276,000 |
11 Jul 2007 | HKD | 2.28 | 2.29 | 2.24 | 2.29 | 2.29 | +0.03 (+1.33%) | 134,000 |
10 Jul 2007 | HKD | 2.32 | 2.32 | 2.26 | 2.26 | 2.26 | -0.08 (-3.42%) | 186,000 |
9 Jul 2007 | HKD | 2.33 | 2.34 | 2.25 | 2.34 | 2.34 | +0.04 (+1.74%) | 34,000 |
6 Jul 2007 | HKD | 2.33 | 2.33 | 2.24 | 2.3 | 2.3 | 0.0 (0.0%) | 166,000 |
5 Jul 2007 | HKD | 2.21 | 2.3 | 2.21 | 2.3 | 2.3 | 0.0 (0.0%) | 164,000 |
4 Jul 2007 | HKD | 2.21 | 2.21 | 2.21 | 2.3 | 2.3 | -0.05 (-2.13%) | 170,000 |
3 Jul 2007 | HKD | 2.4 | 2.4 | 2.2 | 2.35 | 2.35 | -0.05 (-2.08%) | 522,000 |
2 Jul 2007 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 2.36 | 2.4 | 2.3 | 2.4 | 2.4 | +0.1 (+4.35%) | 348,000 |
28 Jun 2007 | HKD | 2.34 | 2.4 | 2.3 | 2.3 | 2.3 | -0.12 (-4.96%) | 476,000 |
27 Jun 2007 | HKD | 2.33 | 2.42 | 2.3 | 2.42 | 2.42 | +0.11 (+4.76%) | 686,000 |
26 Jun 2007 | HKD | 2.33 | 2.4 | 2.3 | 2.31 | 2.31 | -0.03 (-1.28%) | 302,000 |
25 Jun 2007 | HKD | 2.3 | 2.35 | 2.28 | 2.34 | 2.34 | -0.01 (-0.43%) | 658,000 |
22 Jun 2007 | HKD | 2.4 | 2.4 | 2.3 | 2.35 | 2.35 | -0.02 (-0.84%) | 530,000 |
21 Jun 2007 | HKD | 2.4 | 2.4 | 2.35 | 2.37 | 2.37 | -0.03 (-1.25%) | 192,000 |
20 Jun 2007 | HKD | 2.3 | 2.45 | 2.3 | 2.4 | 2.4 | +0.1 (+4.35%) | 1,400,000 |
19 Jun 2007 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 2.4 | 2.4 | 2.25 | 2.3 | 2.3 | -0.1 (-4.17%) | 136,000 |