Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2007 | HKD | 8.78 | 8.9 | 8.64 | 8.78 | 8.78 | +0.03 (+0.34%) | 4,058,000 |
3 May 2007 | HKD | 9 | 9.01 | 8.72 | 8.75 | 8.75 | -0.24 (-2.67%) | 3,913,100 |
2 May 2007 | HKD | 9.15 | 9.15 | 8.77 | 8.99 | 8.99 | -0.04 (-0.44%) | 3,524,000 |
1 May 2007 | HKD | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 9.08 | 9.12 | 8.77 | 9.03 | 9.03 | -0.05 (-0.55%) | 4,029,000 |
27 Apr 2007 | HKD | 8.87 | 9.1 | 8.87 | 9.08 | 9.08 | +0.08 (+0.89%) | 1,955,000 |
26 Apr 2007 | HKD | 9.1 | 9.1 | 8.86 | 9 | 9 | -0.1 (-1.10%) | 2,464,000 |
25 Apr 2007 | HKD | 8.96 | 9.15 | 8.8 | 9.1 | 9.1 | +0.11 (+1.22%) | 6,221,000 |
24 Apr 2007 | HKD | 9.02 | 9.05 | 8.95 | 8.99 | 8.99 | -0.06 (-0.66%) | 4,283,000 |
23 Apr 2007 | HKD | 8.96 | 9.12 | 8.96 | 9.05 | 9.05 | +0.06 (+0.67%) | 4,188,000 |
20 Apr 2007 | HKD | 9.3 | 9.34 | 8.95 | 8.99 | 8.99 | -0.31 (-3.33%) | 4,493,000 |
19 Apr 2007 | HKD | 8.9 | 9.32 | 8.65 | 9.3 | 9.3 | +0.42 (+4.73%) | 7,627,000 |
18 Apr 2007 | HKD | 8.91 | 8.99 | 8.59 | 8.88 | 8.88 | -0.01 (-0.11%) | 9,428,500 |
17 Apr 2007 | HKD | 8.3 | 8.96 | 8.3 | 8.89 | 8.89 | +0.65 (+7.89%) | 17,252,801 |
16 Apr 2007 | HKD | 8.7 | 8.76 | 7.96 | 8.24 | 8.24 | -0.46 (-5.29%) | 27,473,000 |
13 Apr 2007 | HKD | 9.68 | 9.68 | 8.6 | 8.7 | 8.7 | -1.28 (-12.83%) | 21,056,000 |
12 Apr 2007 | HKD | 9.68 | 9.99 | 9.6 | 9.98 | 9.98 | +0.27 (+2.78%) | 3,512,000 |
11 Apr 2007 | HKD | 9.36 | 9.78 | 9.36 | 9.71 | 9.71 | +0.33 (+3.52%) | 6,727,800 |
10 Apr 2007 | HKD | 8.8 | 9.49 | 8.8 | 9.38 | 9.38 | +0.61 (+6.96%) | 3,864,000 |
9 Apr 2007 | HKD | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.0 (0.0%) | 0 |
6 Apr 2007 | HKD | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.0 (0.0%) | 0 |
5 Apr 2007 | HKD | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.0 (0.0%) | 0 |
4 Apr 2007 | HKD | 8.71 | 8.86 | 8.68 | 8.77 | 8.77 | +0.09 (+1.04%) | 2,454,000 |
3 Apr 2007 | HKD | 8.58 | 8.77 | 8.43 | 8.68 | 8.68 | +0.2 (+2.36%) | 2,950,800 |
2 Apr 2007 | HKD | 8.5 | 8.65 | 8.45 | 8.48 | 8.48 | -0.03 (-0.35%) | 2,786,000 |
30 Mar 2007 | HKD | 8.54 | 8.54 | 8.37 | 8.51 | 8.51 | 0.0 (0.0%) | 2,305,000 |
29 Mar 2007 | HKD | 8.55 | 8.59 | 8.47 | 8.51 | 8.51 | -0.08 (-0.93%) | 2,198,000 |
28 Mar 2007 | HKD | 8.6 | 8.8 | 8.48 | 8.59 | 8.59 | 0.0 (0.0%) | 874,000 |
27 Mar 2007 | HKD | 8.84 | 8.84 | 8.52 | 8.59 | 8.59 | -0.25 (-2.83%) | 1,992,000 |
26 Mar 2007 | HKD | 8.85 | 8.9 | 8.77 | 8.84 | 8.84 | -0.01 (-0.11%) | 1,592,000 |