Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2007 | HKD | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 11.26 | 11.4 | 10.76 | 10.9 | 10.9 | -0.34 (-3.02%) | 5,376,250 |
17 Oct 2007 | HKD | 11.1 | 11.32 | 11 | 11.24 | 11.24 | +0.08 (+0.72%) | 3,961,000 |
16 Oct 2007 | HKD | 11.24 | 11.5 | 11.1 | 11.16 | 11.16 | -0.14 (-1.24%) | 4,241,400 |
15 Oct 2007 | HKD | 11.88 | 11.88 | 11.02 | 11.3 | 11.3 | -0.6 (-5.04%) | 5,107,000 |
12 Oct 2007 | HKD | 11.74 | 12.2 | 11.64 | 11.9 | 11.9 | +0.14 (+1.19%) | 5,999,000 |
11 Oct 2007 | HKD | 11.48 | 11.76 | 11.48 | 11.76 | 11.76 | +0.26 (+2.26%) | 4,754,000 |
10 Oct 2007 | HKD | 11.6 | 11.74 | 11.3 | 11.5 | 11.5 | +0.34 (+3.05%) | 6,438,000 |
9 Oct 2007 | HKD | 11.4 | 11.5 | 10.96 | 11.16 | 11.16 | -0.14 (-1.24%) | 5,653,000 |
8 Oct 2007 | HKD | 11.14 | 11.9 | 11.1 | 11.3 | 11.3 | +0.3 (+2.73%) | 17,588,000 |
5 Oct 2007 | HKD | 10.8 | 11.32 | 10.58 | 11 | 11 | -1 (-8.33%) | 185,906,094 |
4 Oct 2007 | HKD | 12 | 12 | 12 | 12 | 12 | 0.0 (0.0%) | 0 |
3 Oct 2007 | HKD | 12.26 | 12.4 | 11.5 | 12 | 12 | -0.26 (-2.12%) | 12,437,000 |
2 Oct 2007 | HKD | 11.4 | 12.5 | 11.3 | 12.26 | 12.26 | +1.06 (+9.46%) | 8,552,000 |
1 Oct 2007 | HKD | 11.2 | 11.2 | 11.2 | 11.2 | 11.2 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 11.08 | 11.68 | 11 | 11.2 | 11.2 | +0.26 (+2.38%) | 3,822,000 |
27 Sep 2007 | HKD | 10.66 | 11.3 | 10.6 | 10.94 | 10.94 | +0.34 (+3.21%) | 10,390,470 |
26 Sep 2007 | HKD | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 10.58 | 10.74 | 10.48 | 10.6 | 10.6 | -0.1 (-0.93%) | 2,801,000 |
24 Sep 2007 | HKD | 10.82 | 10.82 | 10.46 | 10.7 | 10.7 | +0.22 (+2.10%) | 4,347,000 |
21 Sep 2007 | HKD | 10.44 | 10.8 | 9.79 | 10.48 | 10.48 | -0.02 (-0.19%) | 2,140,000 |
20 Sep 2007 | HKD | 10.6 | 10.74 | 10.48 | 10.5 | 10.5 | -0.04 (-0.38%) | 4,556,000 |
19 Sep 2007 | HKD | 10.1 | 10.8 | 10.1 | 10.54 | 10.54 | +0.65 (+6.57%) | 6,978,400 |
18 Sep 2007 | HKD | 10 | 10.12 | 9.66 | 9.89 | 9.89 | -0.21 (-2.08%) | 7,423,000 |
17 Sep 2007 | HKD | 10.2 | 10.2 | 9.72 | 10.1 | 10.1 | -0.2 (-1.94%) | 5,111,000 |
14 Sep 2007 | HKD | 10.3 | 10.5 | 10.24 | 10.3 | 10.3 | +0.02 (+0.19%) | 3,197,000 |
13 Sep 2007 | HKD | 10.3 | 10.44 | 9.9 | 10.28 | 10.28 | +0.04 (+0.39%) | 3,251,000 |
12 Sep 2007 | HKD | 9.7 | 10.28 | 9.7 | 10.24 | 10.24 | +0.64 (+6.67%) | 8,874,000 |
11 Sep 2007 | HKD | 9.75 | 9.78 | 9.4 | 9.6 | 9.6 | 0.0 (0.0%) | 2,030,000 |
10 Sep 2007 | HKD | 9.8 | 9.8 | 9.49 | 9.6 | 9.6 | -0.38 (-3.81%) | 4,182,000 |