Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2007 | HKD | 10.76 | 10.94 | 10.76 | 10.88 | 2.72 | +0.08 (+0.74%) | 2,592,000 |
8 Feb 2007 | HKD | 10.9 | 10.9 | 10.76 | 10.8 | 2.7 | -0.36 (-3.23%) | 3,264,000 |
7 Feb 2007 | HKD | 11.26 | 11.26 | 10.8 | 11.16 | 2.79 | +0.2 (+1.82%) | 3,192,000 |
6 Feb 2007 | HKD | 11 | 11.24 | 10.8 | 10.96 | 2.74 | +0.16 (+1.48%) | 5,704,000 |
5 Feb 2007 | HKD | 10.1 | 10.8 | 10.1 | 10.8 | 2.7 | +0.54 (+5.26%) | 4,904,000 |
2 Feb 2007 | HKD | 10.4 | 10.4 | 10.2 | 10.26 | 2.565 | +0.02 (+0.20%) | 2,672,000 |
1 Feb 2007 | HKD | 10.2 | 10.4 | 10.16 | 10.24 | 2.56 | +0.08 (+0.79%) | 6,224,000 |
31 Jan 2007 | HKD | 10.14 | 10.56 | 10.1 | 10.16 | 2.54 | +0.1 (+0.99%) | 3,744,000 |
30 Jan 2007 | HKD | 9.76 | 10.3 | 9.7 | 10.06 | 2.515 | +0.5 (+5.23%) | 3,088,000 |
29 Jan 2007 | HKD | 9.5 | 9.7 | 9.49 | 9.56 | 2.39 | -0.32 (-3.24%) | 1,472,000 |
26 Jan 2007 | HKD | 10.04 | 10.04 | 9.6 | 9.88 | 2.47 | -0.22 (-2.18%) | 1,488,000 |
25 Jan 2007 | HKD | 10.6 | 10.6 | 9.99 | 10.1 | 2.525 | -0.46 (-4.36%) | 2,308,000 |
24 Jan 2007 | HKD | 10.5 | 10.8 | 10.5 | 10.56 | 2.64 | +0.06 (+0.57%) | 3,136,000 |
23 Jan 2007 | HKD | 11.1 | 11.1 | 10.38 | 10.5 | 2.625 | -0.2 (-1.87%) | 4,416,000 |
22 Jan 2007 | HKD | 11.2 | 11.46 | 10.64 | 10.7 | 2.675 | +0.2 (+1.90%) | 4,416,000 |
19 Jan 2007 | HKD | 9.7 | 11.1 | 9.7 | 10.5 | 2.625 | +0.8 (+8.25%) | 7,152,000 |
18 Jan 2007 | HKD | 9.4 | 9.75 | 9.4 | 9.7 | 2.425 | +0.2 (+2.11%) | 960,000 |
17 Jan 2007 | HKD | 9.3 | 9.52 | 9.1 | 9.5 | 2.375 | +0.18 (+1.93%) | 3,248,000 |
16 Jan 2007 | HKD | 9.24 | 9.5 | 9.24 | 9.32 | 2.33 | +0.09 (+0.98%) | 1,392,000 |
15 Jan 2007 | HKD | 9 | 9.9 | 9 | 9.23 | 2.3075 | +0.27 (+3.01%) | 3,110,000 |
12 Jan 2007 | HKD | 8.6 | 9.12 | 8.58 | 8.96 | 2.24 | +0.53 (+6.29%) | 6,032,000 |
11 Jan 2007 | HKD | 8.41 | 8.57 | 8.39 | 8.43 | 2.1075 | -0.05 (-0.59%) | 1,456,000 |
10 Jan 2007 | HKD | 8.55 | 8.6 | 8.39 | 8.48 | 2.12 | -0.13 (-1.51%) | 8,464,000 |
9 Jan 2007 | HKD | 8.67 | 8.67 | 8.55 | 8.61 | 2.1525 | +0.01 (+0.12%) | 3,168,000 |
8 Jan 2007 | HKD | 8.68 | 8.68 | 8.56 | 8.6 | 2.15 | -0.08 (-0.92%) | 1,072,000 |
5 Jan 2007 | HKD | 8.56 | 8.68 | 8.54 | 8.68 | 2.17 | +0.12 (+1.40%) | 3,072,000 |
4 Jan 2007 | HKD | 8.56 | 8.6 | 8.56 | 8.56 | 2.14 | -0.04 (-0.47%) | 5,277,200 |
3 Jan 2007 | HKD | 8.78 | 8.78 | 8.53 | 8.6 | 2.15 | +0.1 (+1.18%) | 2,424,000 |
2 Jan 2007 | HKD | 8.28 | 8.59 | 8.28 | 8.5 | 2.125 | +0.26 (+3.16%) | 2,000,000 |
1 Jan 2007 | HKD | 8.24 | 8.24 | 8.24 | 8.24 | 2.06 | 0.0 (0.0%) | 0 |