Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2007 | HKD | 14.2 | 14.6 | 14.2 | 14.6 | 14.6 | +0.3 (+2.10%) | 229,500 |
6 Sep 2007 | HKD | 14.22 | 14.5 | 13.4 | 14.3 | 14.3 | -0.32 (-2.19%) | 551,044 |
5 Sep 2007 | HKD | 14.6 | 14.7 | 14.2 | 14.62 | 14.62 | +0.02 (+0.14%) | 812,475 |
4 Sep 2007 | HKD | 14.4 | 14.64 | 14.4 | 14.6 | 14.6 | +0.32 (+2.24%) | 1,469,000 |
3 Sep 2007 | HKD | 14.3 | 14.4 | 14 | 14.28 | 14.28 | +0.08 (+0.56%) | 1,099,000 |
31 Aug 2007 | HKD | 14.42 | 14.42 | 14.02 | 14.2 | 14.2 | -0.1 (-0.70%) | 320,000 |
30 Aug 2007 | HKD | 14.2 | 14.48 | 13.84 | 14.3 | 14.3 | +0.3 (+2.14%) | 728,589 |
29 Aug 2007 | HKD | 14.7 | 14.7 | 13.58 | 14 | 14 | -0.82 (-5.53%) | 975,000 |
28 Aug 2007 | HKD | 15.24 | 15.34 | 14.8 | 14.82 | 14.82 | -0.3 (-1.98%) | 787,000 |
27 Aug 2007 | HKD | 14.8 | 15.2 | 14.7 | 15.12 | 15.12 | +0.98 (+6.93%) | 1,449,000 |
24 Aug 2007 | HKD | 13.78 | 14.22 | 13.78 | 14.14 | 14.14 | +0.38 (+2.76%) | 524,000 |
23 Aug 2007 | HKD | 13.9 | 14.06 | 13.7 | 13.76 | 13.76 | +0.36 (+2.69%) | 992,250 |
22 Aug 2007 | HKD | 13.4 | 13.54 | 13.32 | 13.4 | 13.4 | +0.04 (+0.30%) | 572,000 |
21 Aug 2007 | HKD | 13.18 | 13.6 | 12.98 | 13.36 | 13.36 | +0.34 (+2.61%) | 1,234,000 |
20 Aug 2007 | HKD | 12.7 | 13.4 | 12.68 | 13.02 | 13.02 | +0.92 (+7.60%) | 932,000 |
17 Aug 2007 | HKD | 12.86 | 12.98 | 11.98 | 12.1 | 12.1 | -0.92 (-7.07%) | 2,966,000 |
16 Aug 2007 | HKD | 13.8 | 13.8 | 12.98 | 13.02 | 13.02 | -0.98 (-7%) | 827,000 |
15 Aug 2007 | HKD | 14.3 | 14.5 | 13.92 | 14 | 14 | -0.6 (-4.11%) | 745,000 |
14 Aug 2007 | HKD | 14.96 | 15 | 14.56 | 14.6 | 14.6 | -0.16 (-1.08%) | 370,000 |
13 Aug 2007 | HKD | 14.9 | 15 | 14.7 | 14.76 | 14.76 | -0.06 (-0.40%) | 296,000 |
10 Aug 2007 | HKD | 15.26 | 15.28 | 14.8 | 14.82 | 14.82 | -0.54 (-3.52%) | 410,000 |
9 Aug 2007 | HKD | 15.78 | 15.8 | 15.36 | 15.36 | 15.36 | -0.04 (-0.26%) | 1,886,000 |
8 Aug 2007 | HKD | 15.4 | 15.86 | 15.34 | 15.4 | 15.4 | +0.3 (+1.99%) | 849,000 |
7 Aug 2007 | HKD | 15.4 | 15.9 | 15.04 | 15.1 | 15.1 | -0.28 (-1.82%) | 1,512,000 |
6 Aug 2007 | HKD | 15.4 | 15.4 | 15 | 15.38 | 15.38 | -0.2 (-1.28%) | 502,000 |
3 Aug 2007 | HKD | 15.54 | 15.66 | 15.5 | 15.58 | 15.58 | +0.08 (+0.52%) | 629,000 |
2 Aug 2007 | HKD | 16 | 16.08 | 15.04 | 15.5 | 15.5 | -0.34 (-2.15%) | 1,856,000 |
1 Aug 2007 | HKD | 16.6 | 16.6 | 15.6 | 15.84 | 15.84 | -0.76 (-4.58%) | 1,620,000 |
31 Jul 2007 | HKD | 16.1 | 16.6 | 16.1 | 16.6 | 16.6 | +0.58 (+3.62%) | 1,492,000 |
30 Jul 2007 | HKD | 16.3 | 16.5 | 16.02 | 16.02 | 16.02 | -0.42 (-2.55%) | 1,824,000 |