Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2007 | HKD | 1.2 | 1.3 | 1.18 | 1.23 | 1.1921 | +0.03 (+2.50%) | 41,894,000 |
18 Jul 2007 | HKD | 1.07 | 1.3 | 1.07 | 1.2 | 1.163 | +0.29 (+31.87%) | 103,540,800 |
17 Jul 2007 | HKD | 0.65 | 1.01 | 0.64 | 0.91 | 0.882 | +0.23 (+33.82%) | 88,030,000 |
16 Jul 2007 | HKD | 0.9 | 0.9 | 0.68 | 0.68 | 0.659 | -0.21 (-23.60%) | 14,858,000 |
13 Jul 2007 | HKD | 0.9 | 0.93 | 0.87 | 0.89 | 0.8626 | 0.0 (0.0%) | 6,416,000 |
12 Jul 2007 | HKD | 0.89 | 0.91 | 0.86 | 0.89 | 0.8626 | 0.0 (0.0%) | 9,964,000 |
11 Jul 2007 | HKD | 0.91 | 0.95 | 0.89 | 0.89 | 0.8626 | -0.02 (-2.20%) | 16,936,000 |
10 Jul 2007 | HKD | 0.9 | 1.01 | 0.87 | 0.91 | 0.882 | +0.07 (+8.33%) | 77,702,000 |
9 Jul 2007 | HKD | 0.84 | 0.86 | 0.83 | 0.84 | 0.8141 | 0.0 (0.0%) | 3,650,000 |
6 Jul 2007 | HKD | 0.87 | 0.87 | 0.83 | 0.84 | 0.8141 | 0.0 (0.0%) | 6,064,000 |
5 Jul 2007 | HKD | 0.82 | 0.87 | 0.81 | 0.84 | 0.8141 | +0.02 (+2.44%) | 11,788,877 |
4 Jul 2007 | HKD | 0.91 | 0.92 | 0.79 | 0.82 | 0.7947 | -0.06 (-6.82%) | 38,213,200 |
3 Jul 2007 | HKD | 0.87 | 0.94 | 0.82 | 0.88 | 0.8529 | +0.02 (+2.33%) | 22,742,000 |
2 Jul 2007 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.8335 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 0.71 | 0.88 | 0.71 | 0.86 | 0.8335 | +0.11 (+14.67%) | 26,855,193 |
28 Jun 2007 | HKD | 0.77 | 0.83 | 0.7 | 0.75 | 0.7269 | -0.01 (-1.32%) | 14,284,039 |
27 Jun 2007 | HKD | 0.65 | 0.81 | 0.61 | 0.76 | 0.7366 | +0.13 (+20.63%) | 53,056,801 |
26 Jun 2007 | HKD | 0.64 | 0.66 | 0.57 | 0.63 | 0.6106 | -0.02 (-3.08%) | 12,404,000 |
25 Jun 2007 | HKD | 0.38 | 0.69 | 0.38 | 0.65 | 0.63 | +0.27 (+71.05%) | 36,773,183 |
22 Jun 2007 | HKD | 0.38 | 0.38 | 0.36 | 0.38 | 0.3683 | +0.025 (+7.04%) | 220,000 |
21 Jun 2007 | HKD | 0.35 | 0.355 | 0.35 | 0.355 | 0.3441 | -0.025 (-6.58%) | 580,000 |
20 Jun 2007 | HKD | 0.365 | 0.405 | 0.365 | 0.38 | 0.3683 | -0.01 (-2.56%) | 270,000 |
19 Jun 2007 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.378 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 0.39 | 0.42 | 0.33 | 0.39 | 0.378 | -0.02 (-4.88%) | 618,000 |
15 Jun 2007 | HKD | 0.425 | 0.425 | 0.385 | 0.41 | 0.3974 | -0.005 (-1.20%) | 4,394,000 |
14 Jun 2007 | HKD | 0.38 | 0.45 | 0.38 | 0.415 | 0.4022 | +0.065 (+18.57%) | 13,742,000 |
13 Jun 2007 | HKD | 0.37 | 0.37 | 0.35 | 0.35 | 0.3392 | -0.01 (-2.78%) | 328,000 |
12 Jun 2007 | HKD | 0.37 | 0.37 | 0.36 | 0.36 | 0.3489 | -0.01 (-2.70%) | 484,000 |
11 Jun 2007 | HKD | 0.365 | 0.385 | 0.36 | 0.37 | 0.3586 | -0.015 (-3.90%) | 2,024,000 |
8 Jun 2007 | HKD | 0.355 | 0.385 | 0.35 | 0.385 | 0.3731 | +0.015 (+4.05%) | 890,000 |