Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2007 | HKD | 5.2892 | 5.3409 | 5.1772 | 5.2548 | 2.6274 | -0.043 (-0.81%) | 8,348,000 |
6 Jun 2007 | HKD | 5.3323 | 5.3668 | 5.2806 | 5.2978 | 2.6489 | -0.009 (-0.16%) | 7,088,000 |
5 Jun 2007 | HKD | 5.1859 | 5.3409 | 5.1859 | 5.3065 | 2.6532 | +0.138 (+2.67%) | 5,680,000 |
4 Jun 2007 | HKD | 5.3409 | 5.3409 | 5.1256 | 5.1686 | 2.5843 | -0.146 (-2.76%) | 9,204,000 |
1 Jun 2007 | HKD | 5.4271 | 5.4271 | 5.2978 | 5.3151 | 2.6576 | -0.009 (-0.16%) | 18,092,000 |
31 May 2007 | HKD | 4.9791 | 5.4271 | 4.9791 | 5.3237 | 2.6618 | +0.353 (+7.11%) | 31,374,000 |
30 May 2007 | HKD | 4.824 | 5.1256 | 4.7896 | 4.9705 | 2.4853 | +0.233 (+4.91%) | 33,032,000 |
29 May 2007 | HKD | 5.1342 | 5.1342 | 4.7121 | 4.7379 | 2.3689 | -0.405 (-7.87%) | 22,020,000 |
28 May 2007 | HKD | 5.1686 | 5.2031 | 5.0566 | 5.1428 | 2.5714 | -0.043 (-0.83%) | 8,064,000 |
25 May 2007 | HKD | 5.2978 | 5.2978 | 5.1256 | 5.1859 | 2.593 | -1.014 (-16.36%) | 16,040,000 |
24 May 2007 | HKD | 6.2 | 6.2 | 6.2 | 6.2 | 3.1 | +0.859 (+16.09%) | 0 |
23 May 2007 | HKD | 5.1945 | 5.3495 | 5.0825 | 5.3409 | 2.6705 | +0.215 (+4.20%) | 22,076,000 |
22 May 2007 | HKD | 5.384 | 5.384 | 5.0825 | 5.1256 | 2.5628 | -0.258 (-4.80%) | 14,372,000 |
21 May 2007 | HKD | 4.6776 | 5.4271 | 4.6776 | 5.384 | 2.692 | +0.81 (+17.70%) | 22,456,300 |
18 May 2007 | HKD | 4.6518 | 4.824 | 4.4795 | 4.5742 | 2.2871 | -0.207 (-4.33%) | 39,736,000 |
17 May 2007 | HKD | 4.9533 | 4.9705 | 4.7724 | 4.781 | 2.3905 | -0.034 (-0.71%) | 4,576,308 |
16 May 2007 | HKD | 5.0394 | 5.1342 | 4.7379 | 4.8154 | 2.4077 | -0.353 (-6.83%) | 18,541,004 |
15 May 2007 | HKD | 4.7724 | 5.3754 | 4.7724 | 5.1686 | 2.5843 | +0.396 (+8.30%) | 18,528,000 |
14 May 2007 | HKD | 4.4967 | 4.7982 | 4.4795 | 4.7724 | 2.3862 | +0.422 (+9.70%) | 9,523,074 |
11 May 2007 | HKD | 4.333 | 4.4192 | 4.333 | 4.3503 | 2.1751 | -0.052 (-1.17%) | 4,452,000 |
10 May 2007 | HKD | 4.3158 | 4.4622 | 4.3072 | 4.4019 | 2.201 | +0.095 (+2.20%) | 5,048,000 |
9 May 2007 | HKD | 4.3933 | 4.3933 | 4.2986 | 4.3072 | 2.1536 | -0.026 (-0.60%) | 2,576,000 |
8 May 2007 | HKD | 4.3158 | 4.3847 | 4.3158 | 4.333 | 2.1665 | +0.026 (+0.60%) | 1,076,000 |
7 May 2007 | HKD | 4.3933 | 4.4192 | 4.29 | 4.3072 | 2.1536 | -0.009 (-0.20%) | 5,348,000 |
4 May 2007 | HKD | 4.3933 | 4.4278 | 4.3072 | 4.3158 | 2.1579 | 0.0 (0.0%) | 10,036,000 |
3 May 2007 | HKD | 4.4795 | 4.4795 | 4.29 | 4.3158 | 2.1579 | -0.164 (-3.65%) | 7,675,046 |
2 May 2007 | HKD | 4.4881 | 4.5656 | 4.4709 | 4.4795 | 2.2397 | -0.67 (-13.02%) | 3,492,000 |
1 May 2007 | HKD | 5.15 | 5.15 | 5.15 | 5.15 | 2.575 | +0.714 (+16.09%) | 0 |
30 Apr 2007 | HKD | 4.4364 | 4.5398 | 4.4364 | 4.4364 | 2.2182 | +0.009 (+0.19%) | 4,172,000 |
27 Apr 2007 | HKD | 4.4536 | 4.4795 | 4.3933 | 4.4278 | 2.2139 | -0.026 (-0.58%) | 3,440,000 |