Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2007 | HKD | 6.17 | 6.17 | 6.06 | 6.08 | 6.08 | -0.06 (-0.98%) | 2,172,000 |
26 Apr 2007 | HKD | 6.2 | 6.2 | 6.11 | 6.14 | 6.14 | -0.05 (-0.81%) | 1,346,000 |
25 Apr 2007 | HKD | 6.23 | 6.27 | 6.15 | 6.19 | 6.19 | -0.06 (-0.96%) | 1,179,384 |
24 Apr 2007 | HKD | 6.25 | 6.27 | 6.21 | 6.25 | 6.25 | +0.01 (+0.16%) | 988,000 |
23 Apr 2007 | HKD | 6.16 | 6.35 | 6.16 | 6.24 | 6.24 | +0.08 (+1.30%) | 6,754,547 |
20 Apr 2007 | HKD | 6.11 | 6.2 | 6.06 | 6.16 | 6.16 | +0.08 (+1.32%) | 2,776,000 |
19 Apr 2007 | HKD | 6.1 | 6.1 | 6 | 6.08 | 6.08 | -0.02 (-0.33%) | 4,882,000 |
18 Apr 2007 | HKD | 6.27 | 6.32 | 6.04 | 6.1 | 6.1 | -0.06 (-0.97%) | 15,092,000 |
17 Apr 2007 | HKD | 6.24 | 6.35 | 6.05 | 6.16 | 6.16 | -0.09 (-1.44%) | 9,811,000 |
16 Apr 2007 | HKD | 6.25 | 6.33 | 6.15 | 6.25 | 6.25 | 0.0 (0.0%) | 6,940,000 |
13 Apr 2007 | HKD | 6.38 | 6.38 | 6.25 | 6.25 | 6.25 | -0.07 (-1.11%) | 4,212,000 |
12 Apr 2007 | HKD | 6.48 | 6.48 | 6.28 | 6.32 | 6.32 | -0.09 (-1.40%) | 6,767,560 |
11 Apr 2007 | HKD | 6.45 | 6.46 | 6.4 | 6.41 | 6.41 | +0.02 (+0.31%) | 7,454,000 |
10 Apr 2007 | HKD | 6.3 | 6.48 | 6.3 | 6.39 | 6.39 | +0.13 (+2.08%) | 5,260,000 |
9 Apr 2007 | HKD | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.0 (0.0%) | 0 |
6 Apr 2007 | HKD | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.0 (0.0%) | 0 |
5 Apr 2007 | HKD | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.0 (0.0%) | 0 |
4 Apr 2007 | HKD | 6.34 | 6.34 | 6.21 | 6.26 | 6.26 | -0.01 (-0.16%) | 3,192,000 |
3 Apr 2007 | HKD | 6.34 | 6.35 | 6.24 | 6.27 | 6.27 | -0.2 (-3.09%) | 1,590,000 |
2 Apr 2007 | HKD | 6.43 | 6.53 | 6.42 | 6.47 | 6.47 | 0.0 (0.0%) | 4,338,000 |
30 Mar 2007 | HKD | 6.31 | 6.47 | 6.31 | 6.47 | 6.47 | +0.16 (+2.54%) | 7,694,000 |
29 Mar 2007 | HKD | 6.41 | 6.45 | 6.28 | 6.31 | 6.31 | -0.11 (-1.71%) | 5,973,000 |
28 Mar 2007 | HKD | 6.56 | 6.65 | 6.37 | 6.42 | 6.42 | -0.14 (-2.13%) | 10,832,000 |
27 Mar 2007 | HKD | 6.9 | 6.91 | 6.48 | 6.56 | 6.56 | -0.34 (-4.93%) | 9,042,000 |
26 Mar 2007 | HKD | 7.12 | 7.12 | 6.8 | 6.9 | 6.9 | -0.28 (-3.90%) | 3,790,000 |
23 Mar 2007 | HKD | 7.13 | 7.2 | 7.01 | 7.18 | 7.18 | +0.05 (+0.70%) | 1,198,000 |
22 Mar 2007 | HKD | 7.11 | 7.18 | 7 | 7.13 | 7.13 | +0.03 (+0.42%) | 1,928,000 |
21 Mar 2007 | HKD | 7.08 | 7.17 | 7 | 7.1 | 7.1 | +0.06 (+0.85%) | 1,408,000 |
20 Mar 2007 | HKD | 6.96 | 7.08 | 6.96 | 7.04 | 7.04 | +0.09 (+1.29%) | 1,044,000 |
19 Mar 2007 | HKD | 6.77 | 6.97 | 6.77 | 6.95 | 6.95 | +0.18 (+2.66%) | 490,000 |