Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2007 | HKD | 2.79 | 2.79 | 2.73 | 2.75 | 2.75 | -0.04 (-1.43%) | 874,000 |
6 Jun 2007 | HKD | 2.79 | 2.89 | 2.79 | 2.79 | 2.79 | 0.0 (0.0%) | 3,916,000 |
5 Jun 2007 | HKD | 2.71 | 2.8 | 2.63 | 2.79 | 2.79 | +0.07 (+2.57%) | 5,736,000 |
4 Jun 2007 | HKD | 2.71 | 2.75 | 2.69 | 2.72 | 2.72 | -0.03 (-1.09%) | 1,564,000 |
1 Jun 2007 | HKD | 2.75 | 2.77 | 2.7 | 2.75 | 2.75 | 0.0 (0.0%) | 1,180,000 |
31 May 2007 | HKD | 2.63 | 2.81 | 2.63 | 2.75 | 2.75 | +0.1 (+3.77%) | 1,826,000 |
30 May 2007 | HKD | 2.78 | 2.8 | 2.58 | 2.65 | 2.65 | -0.12 (-4.33%) | 1,674,000 |
29 May 2007 | HKD | 2.8 | 2.8 | 2.6 | 2.77 | 2.77 | -0.03 (-1.07%) | 2,434,000 |
28 May 2007 | HKD | 2.59 | 2.81 | 2.59 | 2.8 | 2.8 | +0.21 (+8.11%) | 3,218,000 |
25 May 2007 | HKD | 2.4 | 2.6 | 2.28 | 2.59 | 2.59 | +0.19 (+7.92%) | 3,958,000 |
24 May 2007 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 2.31 | 2.42 | 2.21 | 2.4 | 2.4 | +0.1 (+4.35%) | 1,922,000 |
22 May 2007 | HKD | 2.25 | 2.31 | 2.22 | 2.3 | 2.3 | +0.05 (+2.22%) | 1,736,000 |
21 May 2007 | HKD | 2.18 | 2.36 | 2.1 | 2.25 | 2.25 | +0.11 (+5.14%) | 1,720,000 |
18 May 2007 | HKD | 2.2 | 2.23 | 2 | 2.14 | 2.14 | -0.04 (-1.83%) | 2,036,000 |
17 May 2007 | HKD | 2.35 | 2.35 | 2.18 | 2.18 | 2.18 | -0.12 (-5.22%) | 1,496,000 |
16 May 2007 | HKD | 2.37 | 2.37 | 2.19 | 2.3 | 2.3 | -0.01 (-0.43%) | 766,000 |
15 May 2007 | HKD | 2.27 | 2.4 | 2.15 | 2.31 | 2.31 | +0.05 (+2.21%) | 1,896,000 |
14 May 2007 | HKD | 2.07 | 2.28 | 2.07 | 2.26 | 2.26 | +0.2 (+9.71%) | 3,154,820 |
11 May 2007 | HKD | 1.89 | 2.1 | 1.87 | 2.06 | 2.06 | +0.17 (+8.99%) | 3,476,000 |
10 May 2007 | HKD | 2 | 2 | 1.85 | 1.89 | 1.89 | +0.01 (+0.53%) | 5,134,000 |
9 May 2007 | HKD | 1.87 | 1.9 | 1.85 | 1.88 | 1.88 | -0.01 (-0.53%) | 484,000 |
8 May 2007 | HKD | 1.95 | 1.95 | 1.85 | 1.89 | 1.89 | -0.06 (-3.08%) | 752,000 |
7 May 2007 | HKD | 2 | 2 | 1.94 | 1.95 | 1.95 | +0.01 (+0.52%) | 5,624,000 |
4 May 2007 | HKD | 2.03 | 2.03 | 1.82 | 1.94 | 1.94 | -0.09 (-4.43%) | 1,280,000 |
3 May 2007 | HKD | 2.2 | 2.2 | 1.96 | 2.03 | 2.03 | +0.03 (+1.50%) | 109,578,000 |
2 May 2007 | HKD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
1 May 2007 | HKD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
27 Apr 2007 | HKD | 1.84 | 2.05 | 1.82 | 2 | 2 | +0.19 (+10.50%) | 4,982,000 |