Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2007 | HKD | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 2.36 | 2.37 | 2.31 | 2.34 | 2.34 | -0.02 (-0.85%) | 1,229,000 |
27 Apr 2007 | HKD | 2.44 | 2.5 | 2.34 | 2.36 | 2.36 | -0.09 (-3.67%) | 1,036,000 |
26 Apr 2007 | HKD | 2.45 | 2.53 | 2.44 | 2.45 | 2.45 | +0.01 (+0.41%) | 920,000 |
25 Apr 2007 | HKD | 2.53 | 2.55 | 2.4 | 2.44 | 2.44 | -0.11 (-4.31%) | 1,176,000 |
24 Apr 2007 | HKD | 2.55 | 2.55 | 2.53 | 2.55 | 2.55 | +0.01 (+0.39%) | 392,000 |
23 Apr 2007 | HKD | 2.55 | 2.57 | 2.5 | 2.54 | 2.54 | 0.0 (0.0%) | 1,056,000 |
20 Apr 2007 | HKD | 2.47 | 2.57 | 2.47 | 2.54 | 2.54 | +0.08 (+3.25%) | 1,422,000 |
19 Apr 2007 | HKD | 2.56 | 2.56 | 2.45 | 2.46 | 2.46 | -0.11 (-4.28%) | 1,928,000 |
18 Apr 2007 | HKD | 2.68 | 2.7 | 2.57 | 2.57 | 2.57 | -0.11 (-4.10%) | 1,476,000 |
17 Apr 2007 | HKD | 2.8 | 2.8 | 2.65 | 2.68 | 2.68 | -0.04 (-1.47%) | 1,426,375 |
16 Apr 2007 | HKD | 2.67 | 2.83 | 2.67 | 2.72 | 2.72 | +0.07 (+2.64%) | 4,218,000 |
13 Apr 2007 | HKD | 2.65 | 2.68 | 2.61 | 2.65 | 2.65 | +0.04 (+1.53%) | 2,948,000 |
12 Apr 2007 | HKD | 2.58 | 2.64 | 2.57 | 2.61 | 2.61 | +0.04 (+1.56%) | 3,285,000 |
11 Apr 2007 | HKD | 2.65 | 2.67 | 2.54 | 2.57 | 2.57 | -0.09 (-3.38%) | 3,528,000 |
10 Apr 2007 | HKD | 2.73 | 2.73 | 2.64 | 2.66 | 2.66 | -0.07 (-2.56%) | 2,104,000 |
9 Apr 2007 | HKD | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.0 (0.0%) | 0 |
6 Apr 2007 | HKD | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.0 (0.0%) | 0 |
5 Apr 2007 | HKD | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.0 (0.0%) | 0 |
4 Apr 2007 | HKD | 2.9 | 2.9 | 2.73 | 2.73 | 2.73 | -0.12 (-4.21%) | 1,012,000 |
3 Apr 2007 | HKD | 2.9 | 2.9 | 2.83 | 2.85 | 2.85 | -0.05 (-1.72%) | 562,000 |
2 Apr 2007 | HKD | 2.92 | 2.98 | 2.86 | 2.9 | 2.9 | -0.02 (-0.68%) | 1,622,000 |
30 Mar 2007 | HKD | 2.89 | 2.96 | 2.89 | 2.92 | 2.92 | +0.03 (+1.04%) | 874,000 |
29 Mar 2007 | HKD | 2.82 | 2.98 | 2.82 | 2.89 | 2.89 | -0.01 (-0.34%) | 2,846,000 |
28 Mar 2007 | HKD | 2.87 | 2.99 | 2.84 | 2.9 | 2.9 | 0.0 (0.0%) | 4,534,000 |
27 Mar 2007 | HKD | 3.04 | 3.04 | 2.85 | 2.9 | 2.9 | -0.13 (-4.29%) | 2,224,000 |
26 Mar 2007 | HKD | 2.82 | 3.16 | 2.82 | 3.03 | 3.03 | +0.21 (+7.45%) | 13,822,000 |
23 Mar 2007 | HKD | 2.6 | 2.83 | 2.54 | 2.82 | 2.82 | +0.26 (+10.16%) | 9,372,000 |
22 Mar 2007 | HKD | 2.49 | 2.6 | 2.49 | 2.56 | 2.56 | +0.07 (+2.81%) | 1,554,000 |
21 Mar 2007 | HKD | 2.57 | 2.6 | 2.49 | 2.49 | 2.49 | -0.06 (-2.35%) | 432,000 |