Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2007 | HKD | 7.19 | 7.3 | 7.07 | 7.27 | 7.27 | +0.2 (+2.83%) | 3,342,000 |
19 Jul 2007 | HKD | 7.01 | 7.14 | 6.95 | 7.07 | 7.07 | +0.05 (+0.71%) | 3,596,000 |
18 Jul 2007 | HKD | 7 | 7.11 | 6.94 | 7.02 | 7.02 | +0.08 (+1.15%) | 7,020,000 |
17 Jul 2007 | HKD | 6.76 | 6.95 | 6.76 | 6.94 | 6.94 | +0.15 (+2.21%) | 4,666,000 |
16 Jul 2007 | HKD | 6.75 | 6.8 | 6.69 | 6.79 | 6.79 | +0.07 (+1.04%) | 1,456,000 |
13 Jul 2007 | HKD | 6.75 | 6.8 | 6.7 | 6.72 | 6.72 | +0.07 (+1.05%) | 3,504,000 |
12 Jul 2007 | HKD | 6.58 | 6.68 | 6.58 | 6.65 | 6.65 | +0.09 (+1.37%) | 3,270,000 |
11 Jul 2007 | HKD | 6.42 | 6.6 | 6.42 | 6.56 | 6.56 | -0.05 (-0.76%) | 2,511,120 |
10 Jul 2007 | HKD | 6.51 | 6.64 | 6.51 | 6.61 | 6.61 | +0.11 (+1.69%) | 7,788,000 |
9 Jul 2007 | HKD | 6.43 | 6.55 | 6.4 | 6.5 | 6.5 | +0.11 (+1.72%) | 5,171,000 |
6 Jul 2007 | HKD | 6.42 | 6.42 | 6.32 | 6.39 | 6.39 | -0.02 (-0.31%) | 3,844,000 |
5 Jul 2007 | HKD | 6.4 | 6.5 | 6.36 | 6.41 | 6.41 | +0.09 (+1.42%) | 6,745,359 |
4 Jul 2007 | HKD | 6.69 | 6.75 | 6.27 | 6.32 | 6.32 | -0.34 (-5.11%) | 10,600,000 |
3 Jul 2007 | HKD | 6.61 | 6.77 | 6.61 | 6.66 | 6.66 | +0.07 (+1.06%) | 5,558,000 |
2 Jul 2007 | HKD | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 6.5 | 6.62 | 6.49 | 6.59 | 6.59 | +0.19 (+2.97%) | 4,364,000 |
28 Jun 2007 | HKD | 6.64 | 6.64 | 6.36 | 6.4 | 6.4 | -0.01 (-0.16%) | 4,454,000 |
27 Jun 2007 | HKD | 6.46 | 6.49 | 6.39 | 6.41 | 6.41 | -0.03 (-0.47%) | 3,276,000 |
26 Jun 2007 | HKD | 6.8 | 6.8 | 6.37 | 6.44 | 6.44 | -0.33 (-4.87%) | 5,545,000 |
25 Jun 2007 | HKD | 6.98 | 6.98 | 6.75 | 6.77 | 6.77 | -0.08 (-1.17%) | 2,964,000 |
22 Jun 2007 | HKD | 6.86 | 6.91 | 6.74 | 6.85 | 6.85 | +0.17 (+2.54%) | 11,040,910 |
21 Jun 2007 | HKD | 6.83 | 6.92 | 6.64 | 6.68 | 6.68 | -0.13 (-1.91%) | 2,892,000 |
20 Jun 2007 | HKD | 6.9 | 6.9 | 6.8 | 6.81 | 6.81 | +0.04 (+0.59%) | 2,069,000 |
19 Jun 2007 | HKD | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 6.68 | 6.79 | 6.68 | 6.77 | 6.77 | +0.09 (+1.35%) | 2,786,000 |
15 Jun 2007 | HKD | 6.62 | 6.68 | 6.54 | 6.68 | 6.68 | +0.15 (+2.30%) | 2,172,000 |
14 Jun 2007 | HKD | 6.5 | 6.55 | 6.43 | 6.53 | 6.53 | +0.13 (+2.03%) | 2,802,000 |
13 Jun 2007 | HKD | 6.48 | 6.48 | 6.38 | 6.4 | 6.4 | -0.08 (-1.23%) | 2,348,000 |
12 Jun 2007 | HKD | 6.49 | 6.53 | 6.43 | 6.48 | 6.48 | -0.01 (-0.15%) | 1,452,000 |
11 Jun 2007 | HKD | 6.55 | 6.55 | 6.46 | 6.49 | 6.49 | +0.04 (+0.62%) | 2,598,000 |