Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2007 | HKD | 1.8 | 1.8 | 1.68 | 1.72 | 1.72 | -0.04 (-2.27%) | 1,472,000 |
6 Jun 2007 | HKD | 1.77 | 1.87 | 1.65 | 1.76 | 1.76 | +0.01 (+0.57%) | 13,416,720 |
5 Jun 2007 | HKD | 1.64 | 1.75 | 1.58 | 1.75 | 1.75 | +0.11 (+6.71%) | 8,056,000 |
4 Jun 2007 | HKD | 1.75 | 1.76 | 1.63 | 1.64 | 1.64 | -0.1 (-5.75%) | 6,815,955 |
1 Jun 2007 | HKD | 1.78 | 1.8 | 1.67 | 1.74 | 1.74 | -0.02 (-1.14%) | 13,839,740 |
31 May 2007 | HKD | 1.8 | 1.9 | 1.75 | 1.76 | 1.76 | -0.22 (-11.11%) | 14,673,700 |
30 May 2007 | HKD | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 0 |
29 May 2007 | HKD | 1.92 | 1.99 | 1.9 | 1.98 | 1.98 | -0.02 (-1%) | 5,280,000 |
28 May 2007 | HKD | 2 | 2.01 | 1.9 | 2 | 2 | 0.0 (0.0%) | 9,092,435 |
25 May 2007 | HKD | 1.98 | 2.02 | 1.92 | 2 | 2 | -0.04 (-1.96%) | 9,884,000 |
24 May 2007 | HKD | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 2.03 | 2.05 | 1.9 | 2.04 | 2.04 | +0.01 (+0.49%) | 5,368,000 |
22 May 2007 | HKD | 2.05 | 2.06 | 1.99 | 2.03 | 2.03 | 0.0 (0.0%) | 2,881,445 |
21 May 2007 | HKD | 1.78 | 2.03 | 1.78 | 2.03 | 2.03 | +0.31 (+18.02%) | 5,908,000 |
18 May 2007 | HKD | 1.9 | 1.9 | 1.72 | 1.72 | 1.72 | -0.19 (-9.95%) | 13,160,000 |
17 May 2007 | HKD | 2.1 | 2.17 | 1.87 | 1.91 | 1.91 | -0.12 (-5.91%) | 12,207,260 |
16 May 2007 | HKD | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 0 |
15 May 2007 | HKD | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 0 |
14 May 2007 | HKD | 2.07 | 2.07 | 1.99 | 2.03 | 2.03 | +0.01 (+0.50%) | 6,400,650 |
11 May 2007 | HKD | 2.11 | 2.11 | 2 | 2.02 | 2.02 | -0.09 (-4.27%) | 3,451,050 |
10 May 2007 | HKD | 1.96 | 2.11 | 1.96 | 2.11 | 2.11 | +0.17 (+8.76%) | 25,598,359 |
9 May 2007 | HKD | 1.9 | 1.94 | 1.87 | 1.94 | 1.94 | +0.06 (+3.19%) | 8,101,445 |
8 May 2007 | HKD | 1.86 | 1.88 | 1.82 | 1.88 | 1.88 | +0.02 (+1.08%) | 1,155,600 |
7 May 2007 | HKD | 1.86 | 1.88 | 1.84 | 1.86 | 1.86 | +0.02 (+1.09%) | 1,873,085 |
4 May 2007 | HKD | 1.82 | 1.85 | 1.8 | 1.84 | 1.84 | +0.02 (+1.10%) | 3,912,360 |
3 May 2007 | HKD | 1.74 | 1.83 | 1.74 | 1.82 | 1.82 | +0.07 (+4.00%) | 6,870,395 |
2 May 2007 | HKD | 1.72 | 1.78 | 1.72 | 1.75 | 1.75 | +0.01 (+0.57%) | 852,000 |
1 May 2007 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 1.75 | 1.75 | 1.7 | 1.74 | 1.74 | -0.01 (-0.57%) | 912,000 |
27 Apr 2007 | HKD | 1.75 | 1.75 | 1.7 | 1.75 | 1.75 | -0.01 (-0.57%) | 6,316,000 |