Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2007 | HKD | 1.75 | 1.79 | 1.7 | 1.77 | 1.77 | +0.02 (+1.14%) | 1,978,890 |
18 Jul 2007 | HKD | 1.67 | 1.8 | 1.67 | 1.75 | 1.75 | +0.1 (+6.06%) | 1,829,525 |
17 Jul 2007 | HKD | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -0.05 (-2.94%) | 1,220,000 |
16 Jul 2007 | HKD | 1.7 | 1.7 | 1.66 | 1.7 | 1.7 | 0.0 (0.0%) | 1,516,000 |
13 Jul 2007 | HKD | 1.69 | 1.73 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 2,004,000 |
12 Jul 2007 | HKD | 1.65 | 1.73 | 1.65 | 1.7 | 1.7 | +0.01 (+0.59%) | 1,476,000 |
11 Jul 2007 | HKD | 1.8 | 1.8 | 1.68 | 1.69 | 1.69 | -0.08 (-4.52%) | 3,016,000 |
10 Jul 2007 | HKD | 1.8 | 1.82 | 1.72 | 1.77 | 1.77 | -0.03 (-1.67%) | 2,605,445 |
9 Jul 2007 | HKD | 1.82 | 1.83 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 3,307,305 |
6 Jul 2007 | HKD | 1.8 | 1.82 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 2,789,090 |
5 Jul 2007 | HKD | 1.81 | 1.82 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 2,296,000 |
4 Jul 2007 | HKD | 1.82 | 1.85 | 1.78 | 1.81 | 1.81 | +0.01 (+0.56%) | 8,625,090 |
3 Jul 2007 | HKD | 1.71 | 1.83 | 1.65 | 1.8 | 1.8 | +0.04 (+2.27%) | 12,417,450 |
2 Jul 2007 | HKD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 1.58 | 1.76 | 1.46 | 1.76 | 1.76 | +0.16 (+10%) | 14,208,400 |
28 Jun 2007 | HKD | 1.64 | 1.65 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 3,089,005 |
27 Jun 2007 | HKD | 1.6 | 1.61 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 3,100,000 |
26 Jun 2007 | HKD | 1.65 | 1.65 | 1.55 | 1.6 | 1.6 | -0.05 (-3.03%) | 3,986,175 |
25 Jun 2007 | HKD | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -0.03 (-1.79%) | 1,018,895 |
22 Jun 2007 | HKD | 1.68 | 1.68 | 1.64 | 1.68 | 1.68 | 0.0 (0.0%) | 1,012,000 |
21 Jun 2007 | HKD | 1.65 | 1.72 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 1,460,000 |
20 Jun 2007 | HKD | 1.76 | 1.76 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 1,957,090 |
19 Jun 2007 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 1.76 | 1.76 | 1.67 | 1.7 | 1.7 | -0.07 (-3.95%) | 2,433,090 |
15 Jun 2007 | HKD | 1.75 | 1.79 | 1.73 | 1.77 | 1.77 | +0.02 (+1.14%) | 10,344,650 |
14 Jun 2007 | HKD | 1.85 | 1.86 | 1.72 | 1.75 | 1.75 | -0.05 (-2.78%) | 7,012,000 |
13 Jun 2007 | HKD | 1.76 | 1.8 | 1.76 | 1.8 | 1.8 | +0.04 (+2.27%) | 3,637,405 |
12 Jun 2007 | HKD | 1.75 | 1.76 | 1.71 | 1.76 | 1.76 | +0.02 (+1.15%) | 4,740,160 |
11 Jun 2007 | HKD | 1.75 | 1.76 | 1.7 | 1.74 | 1.74 | +0.04 (+2.35%) | 3,013,920 |
8 Jun 2007 | HKD | 1.66 | 1.74 | 1.65 | 1.7 | 1.7 | -0.02 (-1.16%) | 4,960,870 |