Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2007 | HKD | 0.36 | 0.37 | 0.36 | 0.37 | 0.3586 | 0.0 (0.0%) | 118,000 |
31 Jan 2007 | HKD | 0.35 | 0.37 | 0.33 | 0.37 | 0.3586 | -0.01 (-2.63%) | 130,000 |
30 Jan 2007 | HKD | 0.365 | 0.38 | 0.345 | 0.38 | 0.3683 | +0.055 (+16.92%) | 654,000 |
29 Jan 2007 | HKD | 0.37 | 0.37 | 0.32 | 0.325 | 0.315 | +0.015 (+4.84%) | 328,000 |
26 Jan 2007 | HKD | 0.33 | 0.33 | 0.31 | 0.31 | 0.3004 | -0.06 (-16.22%) | 552,000 |
25 Jan 2007 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.3586 | 0.0 (0.0%) | 0 |
24 Jan 2007 | HKD | 0.36 | 0.39 | 0.35 | 0.37 | 0.3586 | -0.025 (-6.33%) | 1,310,000 |
23 Jan 2007 | HKD | 0.37 | 0.395 | 0.35 | 0.395 | 0.3828 | +0.015 (+3.95%) | 650,000 |
22 Jan 2007 | HKD | 0.37 | 0.41 | 0.37 | 0.38 | 0.3683 | 0.0 (0.0%) | 354,000 |
19 Jan 2007 | HKD | 0.425 | 0.425 | 0.37 | 0.38 | 0.3683 | -0.005 (-1.30%) | 1,308,000 |
18 Jan 2007 | HKD | 0.33 | 0.45 | 0.33 | 0.385 | 0.3731 | +0.05 (+14.93%) | 3,794,000 |
17 Jan 2007 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.3247 | 0.0 (0.0%) | 0 |
16 Jan 2007 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.3247 | -0.025 (-6.94%) | 80,000 |
15 Jan 2007 | HKD | 0.335 | 0.36 | 0.335 | 0.36 | 0.3489 | -0.01 (-2.70%) | 54,000 |
12 Jan 2007 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.3586 | 0.0 (0.0%) | 0 |
11 Jan 2007 | HKD | 0.34 | 0.37 | 0.34 | 0.37 | 0.3586 | +0.04 (+12.12%) | 252,000 |
10 Jan 2007 | HKD | 0.315 | 0.36 | 0.315 | 0.33 | 0.3198 | -0.06 (-15.38%) | 548,000 |
9 Jan 2007 | HKD | 0.39 | 0.41 | 0.325 | 0.39 | 0.378 | -0.05 (-11.36%) | 210,000 |
8 Jan 2007 | HKD | 0.31 | 0.44 | 0.31 | 0.44 | 0.4264 | +0.07 (+18.92%) | 230,000 |
5 Jan 2007 | HKD | 0.36 | 0.36 | 0.34 | 0.37 | 0.3586 | +0.005 (+1.37%) | 420,000 |
4 Jan 2007 | HKD | 0.36 | 0.375 | 0.33 | 0.365 | 0.3538 | -0.015 (-3.95%) | 2,136,000 |
3 Jan 2007 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.3683 | 0.0 (0.0%) | 260,500 |
2 Jan 2007 | HKD | 0.38 | 0.4 | 0.38 | 0.38 | 0.3683 | -0.01 (-2.56%) | 720,000 |
1 Jan 2007 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.378 | 0.0 (0.0%) | 0 |
29 Dec 2006 | HKD | 0.35 | 0.39 | 0.35 | 0.39 | 0.378 | 0.0 (0.0%) | 620,000 |
28 Dec 2006 | HKD | 0.41 | 0.41 | 0.39 | 0.39 | 0.378 | -0.02 (-4.88%) | 530,000 |
27 Dec 2006 | HKD | 0.4 | 0.41 | 0.375 | 0.41 | 0.3974 | 0.0 (0.0%) | 1,348,007 |
26 Dec 2006 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.3974 | 0.0 (0.0%) | 0 |
25 Dec 2006 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.3974 | 0.0 (0.0%) | 0 |
22 Dec 2006 | HKD | 0.32 | 0.42 | 0.32 | 0.41 | 0.3974 | -0.01 (-2.38%) | 1,178,000 |