Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2007 | HKD | 4.6001 | 4.6001 | 4.3761 | 4.4536 | 2.2268 | +0.017 (+0.39%) | 6,604,000 |
25 Apr 2007 | HKD | 4.3933 | 4.7379 | 4.3244 | 4.4364 | 2.2182 | +0.043 (+0.98%) | 11,924,000 |
24 Apr 2007 | HKD | 4.0488 | 4.5484 | 4.0488 | 4.3933 | 2.1966 | +0.379 (+9.44%) | 20,920,000 |
23 Apr 2007 | HKD | 4.0488 | 4.0488 | 3.9885 | 4.0143 | 2.0072 | +0.086 (+2.19%) | 11,456,000 |
20 Apr 2007 | HKD | 3.9195 | 4.0832 | 3.9023 | 3.9282 | 1.9641 | +0.06 (+1.56%) | 5,436,000 |
19 Apr 2007 | HKD | 3.9195 | 4.066 | 3.8592 | 3.8679 | 1.934 | -0.034 (-0.88%) | 19,204,000 |
18 Apr 2007 | HKD | 4.1694 | 4.1694 | 3.8765 | 3.9023 | 1.9511 | -0.095 (-2.37%) | 6,744,200 |
17 Apr 2007 | HKD | 4.0918 | 4.0918 | 3.9885 | 3.9971 | 1.9986 | -0.009 (-0.21%) | 4,034,000 |
16 Apr 2007 | HKD | 4.1435 | 4.2038 | 4.0057 | 4.0057 | 2.0029 | -0.086 (-2.10%) | 7,460,000 |
13 Apr 2007 | HKD | 4.0057 | 4.1349 | 3.9885 | 4.0918 | 2.0459 | +0.069 (+1.71%) | 16,028,000 |
12 Apr 2007 | HKD | 4.0918 | 4.0918 | 3.8851 | 4.0229 | 2.0114 | +0.077 (+1.96%) | 4,584,000 |
11 Apr 2007 | HKD | 3.8592 | 4.0315 | 3.7903 | 3.9454 | 1.9727 | +0.155 (+4.09%) | 13,049,000 |
10 Apr 2007 | HKD | 4.0488 | 4.221 | 3.73 | 3.7903 | 1.8951 | -0.84 (-18.14%) | 18,771,000 |
9 Apr 2007 | HKD | 4.63 | 4.63 | 4.63 | 4.63 | 2.315 | 0.0 (0.0%) | 0 |
6 Apr 2007 | HKD | 4.63 | 4.63 | 4.63 | 4.63 | 2.315 | 0.0 (0.0%) | 0 |
5 Apr 2007 | HKD | 4.63 | 4.63 | 4.63 | 4.63 | 2.315 | +0.641 (+16.08%) | 0 |
4 Apr 2007 | HKD | 4.0057 | 4.1263 | 3.9195 | 3.9885 | 1.9943 | +0.095 (+2.43%) | 27,564,000 |
3 Apr 2007 | HKD | 3.618 | 3.9368 | 3.575 | 3.8937 | 1.9468 | +0.353 (+9.98%) | 58,424,000 |
2 Apr 2007 | HKD | 3.4113 | 3.5405 | 3.4027 | 3.5405 | 1.7703 | +0.224 (+6.75%) | 30,466,000 |
30 Mar 2007 | HKD | 3.3338 | 3.3596 | 3.2993 | 3.3165 | 1.6583 | -0.017 (-0.52%) | 4,396,000 |
29 Mar 2007 | HKD | 3.2993 | 3.351 | 3.2993 | 3.3338 | 1.6669 | +0.069 (+2.11%) | 3,040,000 |
28 Mar 2007 | HKD | 3.3941 | 3.3941 | 3.2562 | 3.2648 | 1.6324 | -0.103 (-3.07%) | 4,736,000 |
27 Mar 2007 | HKD | 3.3424 | 3.3941 | 3.3251 | 3.3682 | 1.6841 | +0.034 (+1.03%) | 3,716,000 |
26 Mar 2007 | HKD | 3.2648 | 3.3338 | 3.2476 | 3.3338 | 1.6669 | +0.069 (+2.11%) | 4,428,000 |
23 Mar 2007 | HKD | 3.239 | 3.2821 | 3.239 | 3.2648 | 1.6324 | +0.026 (+0.80%) | 12,980,000 |
22 Mar 2007 | HKD | 3.2476 | 3.2993 | 3.2218 | 3.239 | 1.6195 | -0.009 (-0.26%) | 6,148,000 |
21 Mar 2007 | HKD | 3.2735 | 3.2821 | 3.1959 | 3.2476 | 1.6238 | -0.009 (-0.26%) | 7,952,000 |
20 Mar 2007 | HKD | 3.1873 | 3.3165 | 3.1701 | 3.2562 | 1.6281 | +0.086 (+2.72%) | 9,828,000 |
19 Mar 2007 | HKD | 3.1356 | 3.1701 | 3.1356 | 3.1701 | 1.5851 | +0.035 (+1.10%) | 1,192,000 |
16 Mar 2007 | HKD | 3.127 | 3.1442 | 3.1012 | 3.1356 | 1.5678 | -0.009 (-0.27%) | 6,100,000 |