Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2007 | HKD | 15.1 | 15.1 | 15.1 | 15.1 | 15.1 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 15.34 | 15.56 | 15 | 15.1 | 15.1 | -0.44 (-2.83%) | 900,000 |
17 Oct 2007 | HKD | 15.5 | 15.54 | 15.2 | 15.54 | 15.54 | -0.14 (-0.89%) | 494,000 |
16 Oct 2007 | HKD | 15.5 | 15.96 | 15.5 | 15.68 | 15.68 | -0.18 (-1.13%) | 580,006 |
15 Oct 2007 | HKD | 16.4 | 16.4 | 15.86 | 15.86 | 15.86 | -0.38 (-2.34%) | 1,120,132 |
12 Oct 2007 | HKD | 16.4 | 16.4 | 16.24 | 16.24 | 16.24 | -0.16 (-0.98%) | 1,177,000 |
11 Oct 2007 | HKD | 16.4 | 16.4 | 16.34 | 16.4 | 16.4 | 0.0 (0.0%) | 3,770,008 |
10 Oct 2007 | HKD | 16.36 | 16.42 | 16.32 | 16.4 | 16.4 | +0.04 (+0.24%) | 2,115,000 |
9 Oct 2007 | HKD | 16.3 | 16.38 | 16.2 | 16.36 | 16.36 | +0.06 (+0.37%) | 239,000 |
8 Oct 2007 | HKD | 16.4 | 16.4 | 16.2 | 16.3 | 16.3 | -0.06 (-0.37%) | 2,296,000 |
5 Oct 2007 | HKD | 16.4 | 16.4 | 16.3 | 16.36 | 16.36 | -0.04 (-0.24%) | 4,189,000 |
4 Oct 2007 | HKD | 15.98 | 16.4 | 15.94 | 16.4 | 16.4 | +0.4 (+2.50%) | 1,758,000 |
3 Oct 2007 | HKD | 16.24 | 16.66 | 15.22 | 16 | 16 | -0.3 (-1.84%) | 1,834,000 |
2 Oct 2007 | HKD | 16.4 | 16.42 | 16 | 16.3 | 16.3 | -0.1 (-0.61%) | 2,521,000 |
1 Oct 2007 | HKD | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 16.2 | 16.48 | 16 | 16.4 | 16.4 | +0.4 (+2.50%) | 1,877,000 |
27 Sep 2007 | HKD | 15.4 | 16.3 | 15.4 | 16 | 16 | +0.72 (+4.71%) | 1,243,000 |
26 Sep 2007 | HKD | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 15.26 | 15.3 | 15.1 | 15.28 | 15.28 | +0.02 (+0.13%) | 1,121,186 |
24 Sep 2007 | HKD | 15.2 | 15.3 | 15.06 | 15.26 | 15.26 | +0.14 (+0.93%) | 3,121,000 |
21 Sep 2007 | HKD | 15.06 | 15.2 | 15 | 15.12 | 15.12 | +0.12 (+0.80%) | 3,118,000 |
20 Sep 2007 | HKD | 15.18 | 15.46 | 15 | 15 | 15 | -0.18 (-1.19%) | 2,740,000 |
19 Sep 2007 | HKD | 14.82 | 15.32 | 14.68 | 15.18 | 15.18 | +0.58 (+3.97%) | 4,332,600 |
18 Sep 2007 | HKD | 14.6 | 14.6 | 14.34 | 14.6 | 14.6 | 0.0 (0.0%) | 2,180,000 |
17 Sep 2007 | HKD | 14.52 | 14.6 | 14.36 | 14.6 | 14.6 | +0.06 (+0.41%) | 1,057,000 |
14 Sep 2007 | HKD | 14.52 | 14.62 | 14.46 | 14.54 | 14.54 | +0.04 (+0.28%) | 2,369,000 |
13 Sep 2007 | HKD | 14.5 | 14.5 | 14.2 | 14.5 | 14.5 | +0.1 (+0.69%) | 1,206,000 |
12 Sep 2007 | HKD | 14.4 | 14.5 | 14.32 | 14.4 | 14.4 | +0.08 (+0.56%) | 1,290,534 |
11 Sep 2007 | HKD | 14.3 | 14.44 | 14.22 | 14.32 | 14.32 | +0.04 (+0.28%) | 1,590,000 |
10 Sep 2007 | HKD | 14.4 | 14.4 | 14.2 | 14.28 | 14.28 | -0.32 (-2.19%) | 325,500 |