Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2007 | HKD | 0.27 | 0.27 | 0.265 | 0.265 | 132.5 | -0.005 (-1.85%) | 10,624,000 |
26 Apr 2007 | HKD | 0.275 | 0.275 | 0.265 | 0.27 | 135 | 0.0 (0.0%) | 8,987,400 |
25 Apr 2007 | HKD | 0.275 | 0.275 | 0.26 | 0.27 | 135 | -0.005 (-1.82%) | 10,568,000 |
24 Apr 2007 | HKD | 0.27 | 0.28 | 0.27 | 0.275 | 137.5 | +0.005 (+1.85%) | 12,222,000 |
23 Apr 2007 | HKD | 0.28 | 0.28 | 0.27 | 0.27 | 135 | -0.005 (-1.82%) | 11,898,000 |
20 Apr 2007 | HKD | 0.275 | 0.285 | 0.27 | 0.275 | 137.5 | 0.0 (0.0%) | 15,168,100 |
19 Apr 2007 | HKD | 0.28 | 0.28 | 0.26 | 0.275 | 137.5 | -0.005 (-1.79%) | 15,936,800 |
18 Apr 2007 | HKD | 0.29 | 0.3 | 0.275 | 0.28 | 140 | -0.005 (-1.75%) | 57,773,500 |
17 Apr 2007 | HKD | 0.25 | 0.29 | 0.25 | 0.285 | 142.5 | +0.036 (+14.46%) | 61,840,000 |
16 Apr 2007 | HKD | 0.26 | 0.27 | 0.249 | 0.249 | 124.5 | -0.016 (-6.04%) | 92,491,810 |
13 Apr 2007 | HKD | 0.28 | 0.285 | 0.26 | 0.265 | 132.5 | -0.01 (-3.64%) | 137,188,000 |
12 Apr 2007 | HKD | 0.295 | 0.3 | 0.275 | 0.275 | 137.5 | -0.015 (-5.17%) | 146,065,175 |
11 Apr 2007 | HKD | 0.3 | 0.31 | 0.285 | 0.29 | 145 | -0.005 (-1.69%) | 106,647,000 |
10 Apr 2007 | HKD | 0.305 | 0.315 | 0.295 | 0.295 | 147.5 | -0.01 (-3.28%) | 90,234,087 |
9 Apr 2007 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 152.5 | 0.0 (0.0%) | 0 |
6 Apr 2007 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 152.5 | 0.0 (0.0%) | 0 |
5 Apr 2007 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 152.5 | 0.0 (0.0%) | 0 |
4 Apr 2007 | HKD | 0.31 | 0.31 | 0.3 | 0.305 | 152.5 | 0.0 (0.0%) | 71,862,800 |
3 Apr 2007 | HKD | 0.305 | 0.315 | 0.3 | 0.305 | 152.5 | 0.0 (0.0%) | 114,050,000 |
2 Apr 2007 | HKD | 0.315 | 0.325 | 0.3 | 0.305 | 152.5 | -0.005 (-1.61%) | 104,832,287 |
30 Mar 2007 | HKD | 0.315 | 0.325 | 0.305 | 0.31 | 155 | -0.005 (-1.59%) | 128,238,000 |
29 Mar 2007 | HKD | 0.32 | 0.34 | 0.31 | 0.315 | 157.5 | -0.005 (-1.56%) | 115,990,400 |
28 Mar 2007 | HKD | 0.33 | 0.335 | 0.315 | 0.32 | 160 | -0.01 (-3.03%) | 93,812,000 |
27 Mar 2007 | HKD | 0.335 | 0.345 | 0.32 | 0.33 | 165 | 0.0 (0.0%) | 98,874,000 |
26 Mar 2007 | HKD | 0.355 | 0.375 | 0.325 | 0.33 | 165 | -0.02 (-5.71%) | 137,156,800 |
23 Mar 2007 | HKD | 0.355 | 0.36 | 0.34 | 0.35 | 175 | 0.0 (0.0%) | 86,806,000 |
22 Mar 2007 | HKD | 0.375 | 0.39 | 0.345 | 0.35 | 175 | -0.02 (-5.41%) | 110,003,000 |
21 Mar 2007 | HKD | 0.395 | 0.41 | 0.36 | 0.37 | 185 | -0.01 (-2.63%) | 117,120,000 |
20 Mar 2007 | HKD | 0.37 | 0.43 | 0.365 | 0.38 | 190 | +0.015 (+4.11%) | 267,802,500 |
19 Mar 2007 | HKD | 0.39 | 0.39 | 0.355 | 0.365 | 182.5 | -0.025 (-6.41%) | 101,108,000 |