Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2007 | HKD | 12 | 12.8 | 12 | 12.78 | 12.78 | +0.68 (+5.62%) | 2,415,150 |
29 Nov 2007 | HKD | 12.2 | 12.48 | 11.8 | 12.1 | 12.1 | +0.4 (+3.42%) | 2,868,000 |
28 Nov 2007 | HKD | 12 | 12.24 | 11.3 | 11.7 | 11.7 | -0.1 (-0.85%) | 4,057,000 |
27 Nov 2007 | HKD | 11.2 | 12 | 11.08 | 11.8 | 11.8 | +0.2 (+1.72%) | 5,601,000 |
26 Nov 2007 | HKD | 11.4 | 11.62 | 11.04 | 11.6 | 11.6 | +0.18 (+1.58%) | 2,981,000 |
23 Nov 2007 | HKD | 11.88 | 11.98 | 10.9 | 11.42 | 11.42 | -0.66 (-5.46%) | 5,094,000 |
22 Nov 2007 | HKD | 12.04 | 12.26 | 11.82 | 12.08 | 12.08 | +0.16 (+1.34%) | 3,407,000 |
21 Nov 2007 | HKD | 12.3 | 12.44 | 11.84 | 11.92 | 11.92 | -0.42 (-3.40%) | 5,229,000 |
20 Nov 2007 | HKD | 12.6 | 12.6 | 11.96 | 12.34 | 12.34 | -0.3 (-2.37%) | 9,027,000 |
19 Nov 2007 | HKD | 12.1 | 12.72 | 12.1 | 12.64 | 12.64 | +0.54 (+4.46%) | 4,370,000 |
16 Nov 2007 | HKD | 12.06 | 12.34 | 11.92 | 12.1 | 12.1 | -0.36 (-2.89%) | 4,949,000 |
15 Nov 2007 | HKD | 12.8 | 12.8 | 12.2 | 12.46 | 12.46 | +0.34 (+2.81%) | 4,172,000 |
14 Nov 2007 | HKD | 12.6 | 13.22 | 11.8 | 12.12 | 12.12 | -0.12 (-0.98%) | 5,381,000 |
13 Nov 2007 | HKD | 12.1 | 13.1 | 12.1 | 12.24 | 12.24 | +0.14 (+1.16%) | 6,065,000 |
12 Nov 2007 | HKD | 12.06 | 12.22 | 11.88 | 12.1 | 12.1 | -0.36 (-2.89%) | 4,735,000 |
9 Nov 2007 | HKD | 13 | 13 | 12.1 | 12.46 | 12.46 | -0.4 (-3.11%) | 6,014,000 |
8 Nov 2007 | HKD | 12.78 | 13 | 12.3 | 12.86 | 12.86 | -0.12 (-0.92%) | 7,346,000 |
7 Nov 2007 | HKD | 13.5 | 13.5 | 12.96 | 12.98 | 12.98 | -0.04 (-0.31%) | 4,861,000 |
6 Nov 2007 | HKD | 13.1 | 13.5 | 12.6 | 13.02 | 13.02 | -0.14 (-1.06%) | 5,362,000 |
5 Nov 2007 | HKD | 13 | 13.52 | 12.82 | 13.16 | 13.16 | -0.14 (-1.05%) | 6,931,000 |
2 Nov 2007 | HKD | 13 | 13.5 | 12.68 | 13.3 | 13.3 | -0.04 (-0.30%) | 4,472,707 |
1 Nov 2007 | HKD | 14.5 | 14.5 | 13.34 | 13.34 | 13.34 | -0.16 (-1.19%) | 6,334,470 |
31 Oct 2007 | HKD | 12.8 | 13.5 | 12.8 | 13.5 | 13.5 | +0.56 (+4.33%) | 6,400,000 |
30 Oct 2007 | HKD | 12.3 | 13.22 | 12.3 | 12.94 | 12.94 | +0.66 (+5.37%) | 7,339,000 |
29 Oct 2007 | HKD | 11.6 | 12.3 | 11.4 | 12.28 | 12.28 | +0.74 (+6.41%) | 6,257,000 |
26 Oct 2007 | HKD | 11.4 | 12 | 11.34 | 11.54 | 11.54 | +0.14 (+1.23%) | 9,151,000 |
25 Oct 2007 | HKD | 11.4 | 11.46 | 11.3 | 11.4 | 11.4 | +0.1 (+0.88%) | 5,504,000 |
24 Oct 2007 | HKD | 10.94 | 11.46 | 10.94 | 11.3 | 11.3 | +0.4 (+3.67%) | 10,706,000 |
23 Oct 2007 | HKD | 10.7 | 11.18 | 10.7 | 10.9 | 10.9 | +0.4 (+3.81%) | 9,673,750 |
22 Oct 2007 | HKD | 10.28 | 10.6 | 10.18 | 10.5 | 10.5 | -0.4 (-3.67%) | 5,578,000 |