Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2007 | HKD | 3.31 | 3.31 | 3.27 | 3.27 | 3.27 | -0.04 (-1.21%) | 380,000 |
18 Jul 2007 | HKD | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | +0.02 (+0.61%) | 528,000 |
17 Jul 2007 | HKD | 3.35 | 3.35 | 3.29 | 3.29 | 3.29 | -0.14 (-4.08%) | 392,000 |
16 Jul 2007 | HKD | 3.43 | 3.5 | 3.43 | 3.43 | 3.43 | +0.03 (+0.88%) | 120,000 |
13 Jul 2007 | HKD | 3.53 | 3.6 | 3.4 | 3.4 | 3.4 | -0.09 (-2.58%) | 560,000 |
12 Jul 2007 | HKD | 3.49 | 3.6 | 3.49 | 3.49 | 3.49 | +0.09 (+2.65%) | 344,000 |
11 Jul 2007 | HKD | 3.4 | 3.45 | 3.4 | 3.4 | 3.4 | -0.03 (-0.87%) | 512,000 |
10 Jul 2007 | HKD | 3.6 | 3.62 | 3.43 | 3.43 | 3.43 | +0.03 (+0.88%) | 686,000 |
9 Jul 2007 | HKD | 3.4 | 3.55 | 3.4 | 3.4 | 3.4 | +0.25 (+7.94%) | 664,000 |
6 Jul 2007 | HKD | 3.15 | 3.5 | 3.15 | 3.15 | 3.15 | +0.2 (+6.78%) | 436,000 |
5 Jul 2007 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | +0.27 (+10.07%) | 492,000 |
4 Jul 2007 | HKD | 2.68 | 2.7 | 2.68 | 2.68 | 2.68 | +0.08 (+3.08%) | 560,000 |
3 Jul 2007 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | +0.08 (+3.17%) | 404,000 |
2 Jul 2007 | HKD | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 2.52 | 2.53 | 2.52 | 2.52 | 2.52 | +0.02 (+0.80%) | 700,000 |
28 Jun 2007 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | +0.02 (+0.81%) | 544,000 |
27 Jun 2007 | HKD | 2.48 | 2.5 | 2.48 | 2.48 | 2.48 | +0.03 (+1.22%) | 520,000 |
26 Jun 2007 | HKD | 2.48 | 2.5 | 2.45 | 2.45 | 2.45 | +0.01 (+0.41%) | 604,000 |
25 Jun 2007 | HKD | 2.44 | 2.46 | 2.44 | 2.44 | 2.44 | +0.02 (+0.83%) | 332,000 |
22 Jun 2007 | HKD | 2.45 | 2.45 | 2.42 | 2.42 | 2.42 | -0.01 (-0.41%) | 488,000 |
21 Jun 2007 | HKD | 2.48 | 2.48 | 2.43 | 2.43 | 2.43 | +0.03 (+1.25%) | 292,000 |
20 Jun 2007 | HKD | 2.49 | 2.49 | 2.4 | 2.4 | 2.4 | -0.08 (-3.23%) | 896,000 |
19 Jun 2007 | HKD | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 2.48 | 2.55 | 2.48 | 2.48 | 2.48 | +0.2 (+8.77%) | 1,152,000 |
15 Jun 2007 | HKD | 2.28 | 2.3 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 480,000 |
14 Jun 2007 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | +0.03 (+1.33%) | 448,000 |
13 Jun 2007 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | +0.01 (+0.45%) | 176,000 |
12 Jun 2007 | HKD | 2.25 | 2.25 | 2.24 | 2.24 | 2.24 | +0.01 (+0.45%) | 512,000 |
11 Jun 2007 | HKD | 2.26 | 2.27 | 2.23 | 2.23 | 2.23 | -0.03 (-1.33%) | 2,536,000 |
8 Jun 2007 | HKD | 2.26 | 2.4 | 2.26 | 2.26 | 2.26 | +0.05 (+2.26%) | 592,000 |