Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2007 | HKD | 7.4 | 7.5 | 7.33 | 7.35 | 7.35 | -0.02 (-0.27%) | 1,231,000 |
8 Feb 2007 | HKD | 7.49 | 7.49 | 7.33 | 7.37 | 7.37 | -0.13 (-1.73%) | 2,929,000 |
7 Feb 2007 | HKD | 7.26 | 7.5 | 7.26 | 7.5 | 7.5 | +0.29 (+4.02%) | 7,335,000 |
6 Feb 2007 | HKD | 6.97 | 7.23 | 6.97 | 7.21 | 7.21 | +0.28 (+4.04%) | 4,421,000 |
5 Feb 2007 | HKD | 6.89 | 6.96 | 6.86 | 6.93 | 6.93 | +0.11 (+1.61%) | 1,194,000 |
2 Feb 2007 | HKD | 6.82 | 6.99 | 6.8 | 6.82 | 6.82 | 0.0 (0.0%) | 4,452,000 |
1 Feb 2007 | HKD | 7.05 | 7.08 | 6.81 | 6.82 | 6.82 | -0.23 (-3.26%) | 9,438,000 |
31 Jan 2007 | HKD | 7.16 | 7.25 | 7 | 7.05 | 7.05 | -0.1 (-1.40%) | 3,583,000 |
30 Jan 2007 | HKD | 6.99 | 7.15 | 6.89 | 7.15 | 7.15 | +0.24 (+3.47%) | 5,327,000 |
29 Jan 2007 | HKD | 7.06 | 7.06 | 6.89 | 6.91 | 6.91 | -0.16 (-2.26%) | 5,015,000 |
26 Jan 2007 | HKD | 7.2 | 7.2 | 6.99 | 7.07 | 7.07 | -0.15 (-2.08%) | 4,859,000 |
25 Jan 2007 | HKD | 7.27 | 7.4 | 7.19 | 7.22 | 7.22 | -0.03 (-0.41%) | 5,338,000 |
24 Jan 2007 | HKD | 7.22 | 7.31 | 7.15 | 7.25 | 7.25 | +0.05 (+0.69%) | 2,989,000 |
23 Jan 2007 | HKD | 7.32 | 7.34 | 7.18 | 7.2 | 7.2 | -0.05 (-0.69%) | 2,941,000 |
22 Jan 2007 | HKD | 7.32 | 7.48 | 7.16 | 7.25 | 7.25 | -0.12 (-1.63%) | 4,884,200 |
19 Jan 2007 | HKD | 7.38 | 7.5 | 7.36 | 7.37 | 7.37 | -0.09 (-1.21%) | 2,322,000 |
18 Jan 2007 | HKD | 7.64 | 7.7 | 7.37 | 7.46 | 7.46 | -0.18 (-2.36%) | 3,644,000 |
17 Jan 2007 | HKD | 7.48 | 7.64 | 7.38 | 7.64 | 7.64 | +0.37 (+5.09%) | 9,860,000 |
16 Jan 2007 | HKD | 7.1 | 7.33 | 7.1 | 7.27 | 7.27 | +0.14 (+1.96%) | 2,131,000 |
15 Jan 2007 | HKD | 7.1 | 7.19 | 7.08 | 7.13 | 7.13 | +0.05 (+0.71%) | 3,426,000 |
12 Jan 2007 | HKD | 7.11 | 7.2 | 7.06 | 7.08 | 7.08 | +0.03 (+0.43%) | 564,000 |
11 Jan 2007 | HKD | 7 | 7.26 | 7 | 7.05 | 7.05 | -0.03 (-0.42%) | 1,290,000 |
10 Jan 2007 | HKD | 7.3 | 7.3 | 7 | 7.08 | 7.08 | -0.22 (-3.01%) | 1,869,000 |
9 Jan 2007 | HKD | 7.25 | 7.65 | 7.25 | 7.3 | 7.3 | +0.13 (+1.81%) | 1,932,000 |
8 Jan 2007 | HKD | 7.24 | 7.33 | 7.1 | 7.17 | 7.17 | -0.13 (-1.78%) | 1,792,129 |
5 Jan 2007 | HKD | 7.77 | 7.77 | 7.3 | 7.3 | 7.3 | -0.47 (-6.05%) | 4,841,000 |
4 Jan 2007 | HKD | 7.4 | 7.79 | 7.4 | 7.77 | 7.77 | +0.37 (+5%) | 7,801,000 |
3 Jan 2007 | HKD | 7.21 | 7.4 | 7.21 | 7.4 | 7.4 | +0.19 (+2.64%) | 3,431,000 |
2 Jan 2007 | HKD | 7.17 | 7.25 | 7.15 | 7.21 | 7.21 | +0.04 (+0.56%) | 2,129,000 |
1 Jan 2007 | HKD | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.0 (0.0%) | 0 |