Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2007 | HKD | 0.36 | 0.37 | 0.34 | 0.37 | 0.3586 | +0.01 (+2.78%) | 18,000 |
6 Jun 2007 | HKD | 0.365 | 0.37 | 0.36 | 0.36 | 0.3489 | -0.005 (-1.37%) | 646,000 |
5 Jun 2007 | HKD | 0.39 | 0.4 | 0.35 | 0.365 | 0.3538 | -0.025 (-6.41%) | 3,338,000 |
4 Jun 2007 | HKD | 0.315 | 0.395 | 0.315 | 0.39 | 0.378 | +0.075 (+23.81%) | 4,876,000 |
1 Jun 2007 | HKD | 0.315 | 0.335 | 0.315 | 0.315 | 0.3053 | 0.0 (0.0%) | 928,000 |
31 May 2007 | HKD | 0.28 | 0.315 | 0.28 | 0.315 | 0.3053 | 0.0 (0.0%) | 332,000 |
30 May 2007 | HKD | 0.3 | 0.315 | 0.3 | 0.315 | 0.3053 | +0.015 (+5%) | 728,000 |
29 May 2007 | HKD | 0.31 | 0.32 | 0.3 | 0.3 | 0.2908 | +0.01 (+3.45%) | 1,002,000 |
28 May 2007 | HKD | 0.255 | 0.29 | 0.255 | 0.29 | 0.2811 | -0.01 (-3.33%) | 40,000 |
25 May 2007 | HKD | 0.315 | 0.32 | 0.29 | 0.3 | 0.2908 | -0.005 (-1.64%) | 592,000 |
24 May 2007 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.2956 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.2956 | -0.02 (-6.15%) | 50,000 |
22 May 2007 | HKD | 0.305 | 0.325 | 0.305 | 0.325 | 0.315 | +0.01 (+3.17%) | 262,000 |
21 May 2007 | HKD | 0.305 | 0.315 | 0.3 | 0.315 | 0.3053 | 0.0 (0.0%) | 554,000 |
18 May 2007 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.3053 | 0.0 (0.0%) | 0 |
17 May 2007 | HKD | 0.3 | 0.32 | 0.3 | 0.315 | 0.3053 | +0.015 (+5%) | 852,000 |
16 May 2007 | HKD | 0.31 | 0.31 | 0.3 | 0.3 | 0.2908 | -0.02 (-6.25%) | 330,000 |
15 May 2007 | HKD | 0.3 | 0.32 | 0.3 | 0.32 | 0.3101 | +0.02 (+6.67%) | 60,000 |
14 May 2007 | HKD | 0.31 | 0.31 | 0.3 | 0.3 | 0.2908 | -0.01 (-3.23%) | 140,000 |
11 May 2007 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.3004 | 0.0 (0.0%) | 0 |
10 May 2007 | HKD | 0.29 | 0.31 | 0.29 | 0.31 | 0.3004 | 0.0 (0.0%) | 350,000 |
9 May 2007 | HKD | 0.29 | 0.31 | 0.29 | 0.31 | 0.3004 | -0.015 (-4.62%) | 200,000 |
8 May 2007 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.315 | +0.025 (+8.33%) | 100,000 |
7 May 2007 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2908 | -0.025 (-7.69%) | 254,000 |
4 May 2007 | HKD | 0.27 | 0.325 | 0.27 | 0.325 | 0.315 | +0.005 (+1.56%) | 30,000 |
3 May 2007 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.3101 | -0.02 (-5.88%) | 100,000 |
2 May 2007 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.3295 | 0.0 (0.0%) | 60,000 |
1 May 2007 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.3295 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 0.345 | 0.35 | 0.335 | 0.34 | 0.3295 | +0.015 (+4.62%) | 560,000 |
27 Apr 2007 | HKD | 0.32 | 0.325 | 0.32 | 0.325 | 0.315 | +0.005 (+1.56%) | 4,914,000 |