Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2007 | HKD | 0.65 | 0.7 | 0.63 | 0.64 | 0.64 | -0.04 (-5.88%) | 3,746,000 |
14 Mar 2007 | HKD | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | 0.0 (0.0%) | 604,000 |
13 Mar 2007 | HKD | 0.7 | 0.7 | 0.63 | 0.68 | 0.68 | -0.01 (-1.45%) | 534,000 |
12 Mar 2007 | HKD | 0.66 | 0.69 | 0.58 | 0.69 | 0.69 | +0.01 (+1.47%) | 938,000 |
9 Mar 2007 | HKD | 0.71 | 0.76 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 786,000 |
8 Mar 2007 | HKD | 0.62 | 0.75 | 0.62 | 0.7 | 0.7 | +0.08 (+12.90%) | 1,644,000 |
7 Mar 2007 | HKD | 0.52 | 0.65 | 0.52 | 0.62 | 0.62 | +0.08 (+14.81%) | 1,734,000 |
6 Mar 2007 | HKD | 0.53 | 0.54 | 0.5 | 0.54 | 0.54 | +0.04 (+8%) | 846,000 |
5 Mar 2007 | HKD | 0.51 | 0.52 | 0.48 | 0.5 | 0.5 | -0.05 (-9.09%) | 1,404,000 |
2 Mar 2007 | HKD | 0.53 | 0.55 | 0.48 | 0.55 | 0.55 | +0.02 (+3.77%) | 2,240,000 |
1 Mar 2007 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 650,000 |
28 Feb 2007 | HKD | 0.5 | 0.52 | 0.445 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,278,000 |
27 Feb 2007 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 1,120,000 |
26 Feb 2007 | HKD | 0.52 | 0.56 | 0.5 | 0.55 | 0.55 | +0.01 (+1.85%) | 2,490,000 |
23 Feb 2007 | HKD | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 3,474,000 |
22 Feb 2007 | HKD | 0.55 | 0.55 | 0.52 | 0.55 | 0.55 | +0.01 (+1.85%) | 3,334,000 |
21 Feb 2007 | HKD | 0.51 | 0.55 | 0.51 | 0.54 | 0.54 | 0.0 (0.0%) | 1,216,000 |
20 Feb 2007 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
19 Feb 2007 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
16 Feb 2007 | HKD | 0.51 | 0.54 | 0.49 | 0.54 | 0.54 | +0.03 (+5.88%) | 1,802,000 |
15 Feb 2007 | HKD | 0.465 | 0.55 | 0.465 | 0.51 | 0.51 | +0.045 (+9.68%) | 5,562,000 |
14 Feb 2007 | HKD | 0.45 | 0.465 | 0.45 | 0.465 | 0.465 | +0.015 (+3.33%) | 3,940,000 |
13 Feb 2007 | HKD | 0.41 | 0.475 | 0.405 | 0.45 | 0.45 | +0.03 (+7.14%) | 7,026,000 |
12 Feb 2007 | HKD | 0.405 | 0.43 | 0.4 | 0.42 | 0.42 | +0.035 (+9.09%) | 1,628,000 |
9 Feb 2007 | HKD | 0.395 | 0.4 | 0.385 | 0.385 | 0.385 | +0.005 (+1.32%) | 2,202,000 |
8 Feb 2007 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 400,000 |
7 Feb 2007 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 164,000 |
6 Feb 2007 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 300,000 |
5 Feb 2007 | HKD | 0.41 | 0.425 | 0.38 | 0.39 | 0.39 | -0.02 (-4.88%) | 3,040,000 |
2 Feb 2007 | HKD | 0.41 | 0.43 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 2,984,000 |