Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2007 | HKD | 8.79 | 8.98 | 8.68 | 8.85 | 8.85 | +0.02 (+0.23%) | 2,716,000 |
22 Mar 2007 | HKD | 8.51 | 8.83 | 8.51 | 8.83 | 8.83 | +0.35 (+4.13%) | 4,115,000 |
21 Mar 2007 | HKD | 8.16 | 8.5 | 8.15 | 8.48 | 8.48 | +0.24 (+2.91%) | 2,619,000 |
20 Mar 2007 | HKD | 8.16 | 8.3 | 8.1 | 8.24 | 8.24 | +0.06 (+0.73%) | 2,988,000 |
19 Mar 2007 | HKD | 8.18 | 8.24 | 8.02 | 8.18 | 8.18 | -0.01 (-0.12%) | 3,176,000 |
16 Mar 2007 | HKD | 8.08 | 8.3 | 8.05 | 8.19 | 8.19 | +0.19 (+2.38%) | 4,140,462 |
15 Mar 2007 | HKD | 8.35 | 8.45 | 7.93 | 8 | 8 | -0.26 (-3.15%) | 6,737,000 |
14 Mar 2007 | HKD | 8.39 | 8.39 | 8.1 | 8.26 | 8.26 | -0.23 (-2.71%) | 1,804,700 |
13 Mar 2007 | HKD | 8.67 | 8.75 | 8.47 | 8.49 | 8.49 | -0.15 (-1.74%) | 3,722,538 |
12 Mar 2007 | HKD | 8.31 | 8.65 | 8.2 | 8.64 | 8.64 | +0.34 (+4.10%) | 8,316,000 |
9 Mar 2007 | HKD | 8.43 | 8.45 | 8.27 | 8.3 | 8.3 | +0.01 (+0.12%) | 1,846,000 |
8 Mar 2007 | HKD | 8.23 | 8.4 | 8.23 | 8.29 | 8.29 | +0.06 (+0.73%) | 1,595,000 |
7 Mar 2007 | HKD | 8 | 8.3 | 8 | 8.23 | 8.23 | +0.2 (+2.49%) | 3,911,000 |
6 Mar 2007 | HKD | 7.75 | 8.28 | 7.75 | 8.03 | 8.03 | +0.28 (+3.61%) | 3,053,000 |
5 Mar 2007 | HKD | 7.9 | 7.94 | 7.42 | 7.75 | 7.75 | -0.37 (-4.56%) | 8,770,000 |
2 Mar 2007 | HKD | 8.28 | 8.34 | 7.96 | 8.12 | 8.12 | -0.08 (-0.98%) | 3,833,000 |
1 Mar 2007 | HKD | 8.2 | 8.39 | 7.99 | 8.2 | 8.2 | +0.02 (+0.24%) | 5,722,000 |
28 Feb 2007 | HKD | 7.9 | 8.2 | 7.64 | 8.18 | 8.18 | -0.19 (-2.27%) | 9,032,000 |
27 Feb 2007 | HKD | 8.31 | 8.4 | 7.99 | 8.37 | 8.37 | -0.01 (-0.12%) | 5,656,000 |
26 Feb 2007 | HKD | 8.43 | 8.68 | 8.29 | 8.38 | 8.38 | -0.2 (-2.33%) | 4,865,000 |
23 Feb 2007 | HKD | 8.9 | 8.9 | 8.32 | 8.58 | 8.58 | -0.29 (-3.27%) | 4,628,000 |
22 Feb 2007 | HKD | 8.4 | 8.87 | 8.36 | 8.87 | 8.87 | +0.47 (+5.60%) | 5,330,000 |
21 Feb 2007 | HKD | 8.56 | 8.6 | 8.39 | 8.4 | 8.4 | -0.16 (-1.87%) | 4,536,900 |
20 Feb 2007 | HKD | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.0 (0.0%) | 0 |
19 Feb 2007 | HKD | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.0 (0.0%) | 0 |
16 Feb 2007 | HKD | 7.78 | 8.8 | 7.78 | 8.56 | 8.56 | +0.86 (+11.17%) | 13,014,000 |
15 Feb 2007 | HKD | 7.6 | 7.72 | 7.6 | 7.7 | 7.7 | +0.13 (+1.72%) | 8,335,000 |
14 Feb 2007 | HKD | 7.5 | 7.8 | 7.47 | 7.57 | 7.57 | +0.13 (+1.75%) | 7,945,000 |
13 Feb 2007 | HKD | 7.38 | 7.45 | 7.28 | 7.44 | 7.44 | +0.04 (+0.54%) | 7,674,000 |
12 Feb 2007 | HKD | 7.31 | 7.49 | 7.15 | 7.4 | 7.4 | +0.05 (+0.68%) | 7,895,000 |