Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2007 | HKD | 9.05 | 9.05 | 8.71 | 8.83 | 8.83 | -0.27 (-2.97%) | 5,331,000 |
26 Jul 2007 | HKD | 9.57 | 9.57 | 9.06 | 9.1 | 9.1 | -0.02 (-0.22%) | 2,471,000 |
25 Jul 2007 | HKD | 9.03 | 9.17 | 9.03 | 9.12 | 9.12 | +0.04 (+0.44%) | 4,326,000 |
24 Jul 2007 | HKD | 9.2 | 9.21 | 9.05 | 9.08 | 9.08 | -0.02 (-0.22%) | 3,759,000 |
23 Jul 2007 | HKD | 9.32 | 9.32 | 9.05 | 9.1 | 9.1 | -0.22 (-2.36%) | 2,897,000 |
20 Jul 2007 | HKD | 9.2 | 9.35 | 9.2 | 9.32 | 9.32 | +0.12 (+1.30%) | 4,868,000 |
19 Jul 2007 | HKD | 9 | 9.21 | 9 | 9.2 | 9.2 | +0.18 (+2.00%) | 5,120,000 |
18 Jul 2007 | HKD | 9.01 | 9.12 | 9.01 | 9.02 | 9.02 | -0.11 (-1.20%) | 3,305,000 |
17 Jul 2007 | HKD | 9.1 | 9.2 | 8.96 | 9.13 | 9.13 | -0.17 (-1.83%) | 2,915,000 |
16 Jul 2007 | HKD | 9.36 | 9.4 | 9.2 | 9.3 | 9.3 | -0.09 (-0.96%) | 3,626,000 |
13 Jul 2007 | HKD | 9.3 | 9.42 | 9.26 | 9.39 | 9.39 | +0.2 (+2.18%) | 7,266,000 |
12 Jul 2007 | HKD | 9.16 | 9.6 | 9.16 | 9.19 | 9.19 | -0.17 (-1.82%) | 9,236,021 |
11 Jul 2007 | HKD | 9 | 9.44 | 8.98 | 9.36 | 9.36 | +0.27 (+2.97%) | 9,377,500 |
10 Jul 2007 | HKD | 8.88 | 9.1 | 8.86 | 9.09 | 9.09 | +0.23 (+2.60%) | 3,726,000 |
9 Jul 2007 | HKD | 8.94 | 8.96 | 8.62 | 8.86 | 8.86 | -0.04 (-0.45%) | 7,628,000 |
6 Jul 2007 | HKD | 8.82 | 9 | 8.82 | 8.9 | 8.9 | -0.1 (-1.11%) | 2,788,000 |
5 Jul 2007 | HKD | 9.06 | 9.11 | 8.95 | 9 | 9 | -0.06 (-0.66%) | 4,469,000 |
4 Jul 2007 | HKD | 9 | 9.15 | 8.96 | 9.06 | 9.06 | +0.3 (+3.42%) | 8,948,664 |
3 Jul 2007 | HKD | 9.07 | 9.07 | 8.74 | 8.76 | 8.76 | +0.02 (+0.23%) | 4,363,000 |
2 Jul 2007 | HKD | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 9.12 | 9.29 | 8.72 | 8.74 | 8.74 | -0.26 (-2.89%) | 9,134,500 |
28 Jun 2007 | HKD | 8.6 | 9.12 | 8.6 | 9 | 9 | +0.5 (+5.88%) | 14,796,500 |
27 Jun 2007 | HKD | 8.56 | 8.56 | 8.4 | 8.5 | 8.5 | +0.02 (+0.24%) | 3,918,000 |
26 Jun 2007 | HKD | 8.53 | 8.68 | 8.35 | 8.48 | 8.48 | -0.05 (-0.59%) | 4,609,000 |
25 Jun 2007 | HKD | 8.22 | 8.56 | 8.2 | 8.53 | 8.53 | +0.26 (+3.14%) | 8,876,000 |
22 Jun 2007 | HKD | 8.41 | 8.46 | 8.13 | 8.27 | 8.27 | -0.14 (-1.66%) | 9,766,000 |
21 Jun 2007 | HKD | 8.55 | 8.63 | 8.25 | 8.41 | 8.41 | -0.14 (-1.64%) | 8,226,000 |
20 Jun 2007 | HKD | 8.8 | 8.8 | 8.48 | 8.55 | 8.55 | -0.09 (-1.04%) | 6,719,000 |
19 Jun 2007 | HKD | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 8.57 | 8.7 | 8.57 | 8.64 | 8.64 | +0.07 (+0.82%) | 8,425,000 |