Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2007 | HKD | 17 | 17.2 | 16.66 | 17.2 | 4.3 | +0.98 (+6.04%) | 6,880,000 |
28 Nov 2007 | HKD | 16.3 | 17.5 | 16.06 | 16.22 | 4.055 | -0.08 (-0.49%) | 2,736,000 |
27 Nov 2007 | HKD | 15.9 | 16.5 | 15.9 | 16.3 | 4.075 | +0.3 (+1.88%) | 832,000 |
26 Nov 2007 | HKD | 16 | 16.2 | 15.6 | 16 | 4 | 0.0 (0.0%) | 2,537,000 |
23 Nov 2007 | HKD | 16.02 | 16.2 | 15.96 | 16 | 4 | 0.0 (0.0%) | 1,760,000 |
22 Nov 2007 | HKD | 16.06 | 16.1 | 15.9 | 16 | 4 | -0.5 (-3.03%) | 976,000 |
21 Nov 2007 | HKD | 16.5 | 16.6 | 16.4 | 16.5 | 4.125 | +0.08 (+0.49%) | 7,376,000 |
20 Nov 2007 | HKD | 16.98 | 16.98 | 16.26 | 16.42 | 4.105 | -0.58 (-3.41%) | 5,248,000 |
19 Nov 2007 | HKD | 17.2 | 17.2 | 16.92 | 17 | 4.25 | -0.2 (-1.16%) | 608,000 |
16 Nov 2007 | HKD | 16.8 | 17.2 | 16.56 | 17.2 | 4.3 | 0.0 (0.0%) | 3,984,000 |
15 Nov 2007 | HKD | 17 | 17.36 | 16.8 | 17.2 | 4.3 | +0.14 (+0.82%) | 5,632,000 |
14 Nov 2007 | HKD | 16 | 17.5 | 16 | 17.06 | 4.265 | +1.26 (+7.97%) | 7,317,200 |
13 Nov 2007 | HKD | 16.86 | 16.86 | 15.6 | 15.8 | 3.95 | -1.02 (-6.06%) | 1,764,000 |
12 Nov 2007 | HKD | 17.22 | 17.22 | 16.5 | 16.82 | 4.205 | -0.78 (-4.43%) | 1,308,000 |
9 Nov 2007 | HKD | 17.6 | 17.64 | 16.66 | 17.6 | 4.4 | 0.0 (0.0%) | 4,321,600 |
8 Nov 2007 | HKD | 17.7 | 17.7 | 17.5 | 17.6 | 4.4 | -0.2 (-1.12%) | 661,132 |
7 Nov 2007 | HKD | 17.18 | 18.3 | 17.18 | 17.8 | 4.45 | +0.7 (+4.09%) | 1,200,000 |
6 Nov 2007 | HKD | 16.9 | 17.18 | 16.9 | 17.1 | 4.275 | +0.1 (+0.59%) | 2,840,000 |
5 Nov 2007 | HKD | 16.9 | 17.18 | 16.9 | 17 | 4.25 | -0.18 (-1.05%) | 1,192,000 |
2 Nov 2007 | HKD | 16.9 | 17.18 | 16.5 | 17.18 | 4.295 | -0.22 (-1.26%) | 9,372,000 |
1 Nov 2007 | HKD | 17.24 | 17.42 | 17.1 | 17.4 | 4.35 | +0.2 (+1.16%) | 3,488,000 |
31 Oct 2007 | HKD | 17.06 | 17.2 | 16.44 | 17.2 | 4.3 | 0.0 (0.0%) | 4,324,000 |
30 Oct 2007 | HKD | 17.5 | 17.5 | 16.5 | 17.2 | 4.3 | -0.34 (-1.94%) | 5,020,000 |
29 Oct 2007 | HKD | 17.76 | 18 | 17.36 | 17.54 | 4.385 | -0.2 (-1.13%) | 6,434,400 |
26 Oct 2007 | HKD | 18 | 18 | 17.58 | 17.74 | 4.435 | -0.4 (-2.21%) | 3,664,000 |
25 Oct 2007 | HKD | 18.08 | 18.6 | 17.04 | 18.14 | 4.535 | -0.32 (-1.73%) | 6,912,000 |
24 Oct 2007 | HKD | 18.8 | 18.88 | 18.28 | 18.46 | 4.615 | -0.34 (-1.81%) | 2,896,000 |
23 Oct 2007 | HKD | 18.8 | 18.98 | 18.7 | 18.8 | 4.7 | 0.0 (0.0%) | 1,568,000 |
22 Oct 2007 | HKD | 18.84 | 18.98 | 18.1 | 18.8 | 4.7 | -0.58 (-2.99%) | 1,728,000 |
19 Oct 2007 | HKD | 19.38 | 19.38 | 19.38 | 19.38 | 4.845 | 0.0 (0.0%) | 0 |