Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2007 | HKD | 0.475 | 0.48 | 0.435 | 0.44 | 220 | -0.03 (-6.38%) | 87,406,200 |
19 Jul 2007 | HKD | 0.47 | 0.48 | 0.465 | 0.47 | 235 | +0.005 (+1.08%) | 30,583,500 |
18 Jul 2007 | HKD | 0.48 | 0.48 | 0.465 | 0.465 | 232.5 | -0.01 (-2.11%) | 36,372,000 |
17 Jul 2007 | HKD | 0.465 | 0.5 | 0.46 | 0.475 | 237.5 | +0.015 (+3.26%) | 57,368,000 |
16 Jul 2007 | HKD | 0.485 | 0.485 | 0.46 | 0.46 | 230 | -0.02 (-4.17%) | 51,126,000 |
13 Jul 2007 | HKD | 0.48 | 0.49 | 0.475 | 0.48 | 240 | 0.0 (0.0%) | 30,120,000 |
12 Jul 2007 | HKD | 0.485 | 0.5 | 0.475 | 0.48 | 240 | -0.01 (-2.04%) | 72,971,300 |
11 Jul 2007 | HKD | 0.475 | 0.51 | 0.47 | 0.49 | 245 | +0.01 (+2.08%) | 71,944,000 |
10 Jul 2007 | HKD | 0.5 | 0.51 | 0.475 | 0.48 | 240 | -0.01 (-2.04%) | 76,611,000 |
9 Jul 2007 | HKD | 0.53 | 0.55 | 0.49 | 0.49 | 245 | -0.03 (-5.77%) | 106,730,000 |
6 Jul 2007 | HKD | 0.55 | 0.57 | 0.51 | 0.52 | 260 | -0.01 (-1.89%) | 115,259,000 |
5 Jul 2007 | HKD | 0.5 | 0.56 | 0.495 | 0.53 | 265 | +0.035 (+7.07%) | 139,056,900 |
4 Jul 2007 | HKD | 0.485 | 0.52 | 0.485 | 0.495 | 247.5 | +0.015 (+3.13%) | 114,637,541 |
3 Jul 2007 | HKD | 0.57 | 0.59 | 0.48 | 0.48 | 240 | -0.07 (-12.73%) | 164,595,000 |
2 Jul 2007 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 275 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 0.57 | 0.59 | 0.54 | 0.55 | 275 | -0.02 (-3.51%) | 29,267,970 |
28 Jun 2007 | HKD | 0.61 | 0.62 | 0.56 | 0.57 | 285 | -0.03 (-5%) | 43,614,800 |
27 Jun 2007 | HKD | 0.61 | 0.61 | 0.56 | 0.6 | 300 | -0.01 (-1.64%) | 38,410,016 |
26 Jun 2007 | HKD | 0.62 | 0.63 | 0.6 | 0.61 | 305 | -0.01 (-1.61%) | 26,277,000 |
25 Jun 2007 | HKD | 0.65 | 0.67 | 0.6 | 0.62 | 310 | -0.03 (-4.62%) | 87,817,850 |
22 Jun 2007 | HKD | 0.67 | 0.69 | 0.64 | 0.65 | 325 | -0.02 (-2.99%) | 62,227,200 |
21 Jun 2007 | HKD | 0.61 | 0.68 | 0.61 | 0.67 | 335 | +0.06 (+9.84%) | 136,144,066 |
20 Jun 2007 | HKD | 0.63 | 0.65 | 0.6 | 0.61 | 305 | -0.01 (-1.61%) | 83,972,300 |
19 Jun 2007 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 310 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 0.57 | 0.63 | 0.57 | 0.62 | 310 | +0.08 (+14.81%) | 175,926,900 |
15 Jun 2007 | HKD | 0.63 | 0.63 | 0.53 | 0.54 | 270 | -0.08 (-12.90%) | 158,162,663 |
14 Jun 2007 | HKD | 0.7 | 0.72 | 0.59 | 0.62 | 310 | -0.07 (-10.14%) | 290,090,100 |
13 Jun 2007 | HKD | 0.71 | 0.75 | 0.68 | 0.69 | 345 | -0.02 (-2.82%) | 110,787,533 |
12 Jun 2007 | HKD | 0.8 | 0.81 | 0.66 | 0.71 | 355 | +0.15 (+26.79%) | 690,580,536 |
11 Jun 2007 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 280 | 0.0 (0.0%) | 0 |