Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2007 | HKD | 0.415 | 0.425 | 0.39 | 0.405 | 0.405 | 0.0 (0.0%) | 2,836,000 |
31 Jan 2007 | HKD | 0.41 | 0.415 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 8,430,000 |
30 Jan 2007 | HKD | 0.39 | 0.415 | 0.35 | 0.405 | 0.405 | +0.01 (+2.53%) | 15,274,000 |
29 Jan 2007 | HKD | 0.27 | 0.405 | 0.27 | 0.395 | 0.395 | +0.045 (+12.86%) | 18,302,000 |
26 Jan 2007 | HKD | 0.32 | 0.355 | 0.32 | 0.35 | 0.35 | 0.0 (0.0%) | 1,482,000 |
25 Jan 2007 | HKD | 0.335 | 0.35 | 0.31 | 0.35 | 0.35 | -0.01 (-2.78%) | 1,030,000 |
24 Jan 2007 | HKD | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 1,594,000 |
23 Jan 2007 | HKD | 0.34 | 0.37 | 0.325 | 0.36 | 0.36 | +0.005 (+1.41%) | 2,944,000 |
22 Jan 2007 | HKD | 0.29 | 0.385 | 0.29 | 0.355 | 0.355 | +0.065 (+22.41%) | 6,910,000 |
19 Jan 2007 | HKD | 0.28 | 0.3 | 0.26 | 0.29 | 0.29 | +0.041 (+16.47%) | 1,740,000 |
18 Jan 2007 | HKD | 0.245 | 0.25 | 0.245 | 0.249 | 0.249 | +0.004 (+1.63%) | 900,000 |
17 Jan 2007 | HKD | 0.212 | 0.245 | 0.211 | 0.245 | 0.245 | +0.025 (+11.36%) | 266,000 |
16 Jan 2007 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
15 Jan 2007 | HKD | 0.223 | 0.223 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 390,000 |
12 Jan 2007 | HKD | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 258,000 |
11 Jan 2007 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
10 Jan 2007 | HKD | 0.232 | 0.232 | 0.22 | 0.23 | 0.23 | -0.002 (-0.86%) | 506,000 |
9 Jan 2007 | HKD | 0.232 | 0.232 | 0.232 | 0.232 | 0.232 | -0.028 (-10.77%) | 802,000 |
8 Jan 2007 | HKD | 0.225 | 0.265 | 0.225 | 0.26 | 0.26 | +0.039 (+17.65%) | 290,000 |
5 Jan 2007 | HKD | 0.221 | 0.221 | 0.221 | 0.221 | 0.221 | -0.009 (-3.91%) | 30,000 |
4 Jan 2007 | HKD | 0.235 | 0.24 | 0.23 | 0.23 | 0.23 | -0.001 (-0.43%) | 420,000 |
3 Jan 2007 | HKD | 0.24 | 0.24 | 0.231 | 0.231 | 0.231 | 0.0 (0.0%) | 290,000 |
2 Jan 2007 | HKD | 0.24 | 0.24 | 0.231 | 0.231 | 0.231 | -0.009 (-3.75%) | 182,000 |
1 Jan 2007 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
29 Dec 2006 | HKD | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 40,000 |
28 Dec 2006 | HKD | 0.238 | 0.25 | 0.238 | 0.25 | 0.25 | +0.008 (+3.31%) | 838,000 |
27 Dec 2006 | HKD | 0.27 | 0.27 | 0.24 | 0.242 | 0.242 | -0.028 (-10.37%) | 688,000 |
26 Dec 2006 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
25 Dec 2006 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
22 Dec 2006 | HKD | 0.27 | 0.27 | 0.242 | 0.27 | 0.27 | +0.01 (+3.85%) | 10,000 |