Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2007 | HKD | 2.85 | 2.89 | 2.8 | 2.8 | 2.8 | -0.03 (-1.06%) | 1,536,000 |
11 Jun 2007 | HKD | 2.87 | 2.95 | 2.75 | 2.83 | 2.83 | -0.04 (-1.39%) | 2,086,000 |
8 Jun 2007 | HKD | 2.98 | 2.98 | 2.84 | 2.87 | 2.87 | -0.11 (-3.69%) | 1,140,000 |
7 Jun 2007 | HKD | 2.98 | 3 | 2.81 | 2.98 | 2.98 | -0.05 (-1.65%) | 6,994,000 |
6 Jun 2007 | HKD | 2.83 | 3.12 | 2.83 | 3.03 | 3.03 | +0.18 (+6.32%) | 3,118,000 |
5 Jun 2007 | HKD | 2.9 | 2.9 | 2.82 | 2.85 | 2.85 | +0.02 (+0.71%) | 2,576,000 |
4 Jun 2007 | HKD | 2.88 | 2.9 | 2.8 | 2.83 | 2.83 | -0.05 (-1.74%) | 2,230,000 |
1 Jun 2007 | HKD | 2.9 | 2.94 | 2.8 | 2.88 | 2.88 | +0.01 (+0.35%) | 3,748,000 |
31 May 2007 | HKD | 2.81 | 2.9 | 2.81 | 2.87 | 2.87 | +0.07 (+2.50%) | 2,126,000 |
30 May 2007 | HKD | 2.84 | 2.84 | 2.68 | 2.8 | 2.8 | +0.02 (+0.72%) | 2,732,000 |
29 May 2007 | HKD | 2.82 | 2.85 | 2.73 | 2.78 | 2.78 | -0.03 (-1.07%) | 1,440,000 |
28 May 2007 | HKD | 2.8 | 2.88 | 2.8 | 2.81 | 2.81 | +0.02 (+0.72%) | 1,254,000 |
25 May 2007 | HKD | 2.79 | 2.79 | 2.7 | 2.79 | 2.79 | 0.0 (0.0%) | 836,000 |
24 May 2007 | HKD | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 2.8 | 2.87 | 2.79 | 2.79 | 2.79 | +0.02 (+0.72%) | 4,518,000 |
22 May 2007 | HKD | 2.74 | 2.8 | 2.7 | 2.77 | 2.77 | +0.07 (+2.59%) | 4,094,000 |
21 May 2007 | HKD | 2.75 | 2.97 | 2.67 | 2.7 | 2.7 | -0.04 (-1.46%) | 6,640,000 |
18 May 2007 | HKD | 2.85 | 2.85 | 2.72 | 2.74 | 2.74 | -0.06 (-2.14%) | 4,988,000 |
17 May 2007 | HKD | 2.85 | 2.93 | 2.7 | 2.8 | 2.8 | +0.3 (+12%) | 13,779,000 |
16 May 2007 | HKD | 2.64 | 2.64 | 2.48 | 2.5 | 2.5 | -0.1 (-3.85%) | 3,308,000 |
15 May 2007 | HKD | 2.57 | 2.7 | 2.54 | 2.6 | 2.6 | +0.05 (+1.96%) | 1,994,000 |
14 May 2007 | HKD | 2.57 | 2.57 | 2.51 | 2.55 | 2.55 | +0.05 (+2%) | 704,000 |
11 May 2007 | HKD | 2.5 | 2.5 | 2.46 | 2.5 | 2.5 | 0.0 (0.0%) | 586,000 |
10 May 2007 | HKD | 2.48 | 2.5 | 2.47 | 2.5 | 2.5 | +0.01 (+0.40%) | 418,000 |
9 May 2007 | HKD | 2.51 | 2.55 | 2.46 | 2.49 | 2.49 | -0.02 (-0.80%) | 828,000 |
8 May 2007 | HKD | 2.55 | 2.58 | 2.51 | 2.51 | 2.51 | 0.0 (0.0%) | 1,221,000 |
7 May 2007 | HKD | 2.41 | 2.55 | 2.41 | 2.51 | 2.51 | +0.1 (+4.15%) | 2,114,000 |
4 May 2007 | HKD | 2.3 | 2.42 | 2.3 | 2.41 | 2.41 | +0.07 (+2.99%) | 538,000 |
3 May 2007 | HKD | 2.3 | 2.36 | 2.3 | 2.34 | 2.34 | +0.04 (+1.74%) | 340,000 |
2 May 2007 | HKD | 2.34 | 2.35 | 2.26 | 2.3 | 2.3 | -0.04 (-1.71%) | 522,000 |