Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2007 | HKD | 4.12 | 4.28 | 3.9 | 4.25 | 4.25 | +0.12 (+2.91%) | 4,624,700 |
23 Jul 2007 | HKD | 4.2 | 4.37 | 4.05 | 4.13 | 4.13 | -0.18 (-4.18%) | 5,396,000 |
20 Jul 2007 | HKD | 3.7 | 4.52 | 3.7 | 4.31 | 4.31 | +0.81 (+23.14%) | 18,997,000 |
19 Jul 2007 | HKD | 3.26 | 3.65 | 3.26 | 3.5 | 3.5 | +0.31 (+9.72%) | 11,691,000 |
18 Jul 2007 | HKD | 3.07 | 3.22 | 3.06 | 3.19 | 3.19 | +0.12 (+3.91%) | 9,098,000 |
17 Jul 2007 | HKD | 3.02 | 3.1 | 2.96 | 3.07 | 3.07 | +0.03 (+0.99%) | 1,980,000 |
16 Jul 2007 | HKD | 2.97 | 3.12 | 2.93 | 3.04 | 3.04 | +0.1 (+3.40%) | 2,252,000 |
13 Jul 2007 | HKD | 2.87 | 2.97 | 2.87 | 2.94 | 2.94 | +0.11 (+3.89%) | 6,066,000 |
12 Jul 2007 | HKD | 2.9 | 2.96 | 2.7 | 2.83 | 2.83 | -0.05 (-1.74%) | 3,926,000 |
11 Jul 2007 | HKD | 3.01 | 3.03 | 2.86 | 2.88 | 2.88 | -0.05 (-1.71%) | 1,840,000 |
10 Jul 2007 | HKD | 3.01 | 3.15 | 2.92 | 2.93 | 2.93 | -0.11 (-3.62%) | 4,758,000 |
9 Jul 2007 | HKD | 3.14 | 3.14 | 3 | 3.04 | 3.04 | -0.09 (-2.88%) | 2,608,000 |
6 Jul 2007 | HKD | 3.26 | 3.26 | 3 | 3.13 | 3.13 | -0.12 (-3.69%) | 1,602,000 |
5 Jul 2007 | HKD | 3.34 | 3.46 | 3.25 | 3.25 | 3.25 | -0.05 (-1.52%) | 1,126,000 |
4 Jul 2007 | HKD | 3.35 | 3.35 | 3.28 | 3.3 | 3.3 | -0.06 (-1.79%) | 1,540,000 |
3 Jul 2007 | HKD | 3.27 | 3.44 | 3.27 | 3.36 | 3.36 | +0.12 (+3.70%) | 2,598,000 |
2 Jul 2007 | HKD | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 3.45 | 3.45 | 3.22 | 3.24 | 3.24 | -0.23 (-6.63%) | 4,312,000 |
28 Jun 2007 | HKD | 2.84 | 3.51 | 2.84 | 3.47 | 3.47 | +0.62 (+21.75%) | 9,148,000 |
27 Jun 2007 | HKD | 2.89 | 2.89 | 2.8 | 2.85 | 2.85 | -0.01 (-0.35%) | 1,428,000 |
26 Jun 2007 | HKD | 2.89 | 2.89 | 2.83 | 2.86 | 2.86 | +0.01 (+0.35%) | 2,609,000 |
25 Jun 2007 | HKD | 2.77 | 2.9 | 2.76 | 2.85 | 2.85 | +0.08 (+2.89%) | 4,964,000 |
22 Jun 2007 | HKD | 2.78 | 2.78 | 2.75 | 2.77 | 2.77 | -0.01 (-0.36%) | 872,000 |
21 Jun 2007 | HKD | 2.8 | 2.82 | 2.75 | 2.78 | 2.78 | 0.0 (0.0%) | 1,224,000 |
20 Jun 2007 | HKD | 2.9 | 2.9 | 2.78 | 2.78 | 2.78 | -0.04 (-1.42%) | 1,756,000 |
19 Jun 2007 | HKD | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 2.84 | 2.92 | 2.78 | 2.82 | 2.82 | -0.02 (-0.70%) | 1,286,000 |
15 Jun 2007 | HKD | 2.84 | 2.85 | 2.78 | 2.84 | 2.84 | +0.02 (+0.71%) | 822,000 |
14 Jun 2007 | HKD | 2.85 | 2.89 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 410,000 |
13 Jun 2007 | HKD | 2.82 | 2.83 | 2.78 | 2.82 | 2.82 | +0.02 (+0.71%) | 554,000 |