Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2007 | HKD | 1.75 | 1.76 | 1.68 | 1.76 | 1.76 | +0.03 (+1.73%) | 2,636,000 |
25 Apr 2007 | HKD | 1.62 | 1.8 | 1.62 | 1.73 | 1.73 | +0.13 (+8.13%) | 12,401,090 |
24 Apr 2007 | HKD | 1.62 | 1.67 | 1.58 | 1.6 | 1.6 | -0.08 (-4.76%) | 4,069,085 |
23 Apr 2007 | HKD | 1.72 | 1.75 | 1.62 | 1.68 | 1.68 | +0.05 (+3.07%) | 2,205,515 |
20 Apr 2007 | HKD | 1.67 | 1.69 | 1.63 | 1.63 | 1.63 | -0.04 (-2.40%) | 704,000 |
19 Apr 2007 | HKD | 1.66 | 1.69 | 1.63 | 1.67 | 1.67 | -0.02 (-1.18%) | 2,204,000 |
18 Apr 2007 | HKD | 1.76 | 1.76 | 1.69 | 1.69 | 1.69 | -0.09 (-5.06%) | 1,416,915 |
17 Apr 2007 | HKD | 1.78 | 1.8 | 1.75 | 1.78 | 1.78 | -0.02 (-1.11%) | 1,272,000 |
16 Apr 2007 | HKD | 1.76 | 1.8 | 1.75 | 1.8 | 1.8 | +0.03 (+1.69%) | 1,192,000 |
13 Apr 2007 | HKD | 1.8 | 1.81 | 1.76 | 1.77 | 1.77 | -0.08 (-4.32%) | 1,376,000 |
12 Apr 2007 | HKD | 1.7 | 1.85 | 1.7 | 1.85 | 1.85 | +0.14 (+8.19%) | 6,116,355 |
11 Apr 2007 | HKD | 1.8 | 1.8 | 1.7 | 1.71 | 1.71 | -0.09 (-5%) | 3,520,000 |
10 Apr 2007 | HKD | 1.87 | 1.9 | 1.78 | 1.8 | 1.8 | -0.06 (-3.23%) | 2,464,635 |
9 Apr 2007 | HKD | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 0 |
6 Apr 2007 | HKD | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 0 |
5 Apr 2007 | HKD | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 0 |
4 Apr 2007 | HKD | 1.89 | 1.9 | 1.79 | 1.86 | 1.86 | -0.01 (-0.53%) | 2,896,000 |
3 Apr 2007 | HKD | 1.65 | 1.87 | 1.64 | 1.87 | 1.87 | +0.21 (+12.65%) | 5,653,740 |
2 Apr 2007 | HKD | 1.58 | 1.7 | 1.58 | 1.66 | 1.66 | +0.15 (+9.93%) | 3,444,000 |
30 Mar 2007 | HKD | 1.39 | 1.51 | 1.39 | 1.51 | 1.51 | +0.13 (+9.42%) | 2,591,330 |
29 Mar 2007 | HKD | 1.38 | 1.4 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 939,170 |
28 Mar 2007 | HKD | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | +0.04 (+2.99%) | 1,160,000 |
27 Mar 2007 | HKD | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -0.05 (-3.60%) | 1,536,000 |
26 Mar 2007 | HKD | 1.34 | 1.39 | 1.33 | 1.39 | 1.39 | +0.01 (+0.72%) | 1,632,000 |
23 Mar 2007 | HKD | 1.35 | 1.38 | 1.32 | 1.38 | 1.38 | -0.02 (-1.43%) | 2,012,000 |
22 Mar 2007 | HKD | 1.33 | 1.4 | 1.3 | 1.4 | 1.4 | +0.08 (+6.06%) | 2,100,000 |
21 Mar 2007 | HKD | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -0.04 (-2.94%) | 932,000 |
20 Mar 2007 | HKD | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 800,000 |
19 Mar 2007 | HKD | 1.33 | 1.37 | 1.32 | 1.36 | 1.36 | +0.04 (+3.03%) | 2,594,130 |
16 Mar 2007 | HKD | 1.3 | 1.38 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 2,264,000 |