Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2007 | HKD | 16.5 | 16.5 | 15.78 | 16.44 | 16.44 | -0.42 (-2.49%) | 3,124,000 |
26 Jul 2007 | HKD | 17 | 17.2 | 16.86 | 16.86 | 16.86 | -0.04 (-0.24%) | 1,881,000 |
25 Jul 2007 | HKD | 16.84 | 17 | 16.7 | 16.9 | 16.9 | -0.22 (-1.29%) | 1,476,000 |
24 Jul 2007 | HKD | 16.8 | 17.24 | 16.76 | 17.12 | 17.12 | +0.6 (+3.63%) | 1,716,000 |
23 Jul 2007 | HKD | 16.5 | 16.8 | 16.16 | 16.52 | 16.52 | +0.14 (+0.85%) | 1,099,000 |
20 Jul 2007 | HKD | 16.04 | 16.38 | 16 | 16.38 | 16.38 | +0.38 (+2.38%) | 891,000 |
19 Jul 2007 | HKD | 16.32 | 16.32 | 15.5 | 16 | 16 | -0.4 (-2.44%) | 655,000 |
18 Jul 2007 | HKD | 16.16 | 16.44 | 16.14 | 16.4 | 16.4 | +0.3 (+1.86%) | 751,000 |
17 Jul 2007 | HKD | 16.28 | 16.4 | 16.04 | 16.1 | 16.1 | -0.2 (-1.23%) | 1,416,000 |
16 Jul 2007 | HKD | 16.22 | 16.4 | 16.06 | 16.3 | 16.3 | +0.1 (+0.62%) | 783,000 |
13 Jul 2007 | HKD | 16.14 | 16.36 | 16 | 16.2 | 16.2 | +0.08 (+0.50%) | 1,094,000 |
12 Jul 2007 | HKD | 16.14 | 16.4 | 16.02 | 16.12 | 16.12 | +0.1 (+0.62%) | 1,068,000 |
11 Jul 2007 | HKD | 16.48 | 16.48 | 16 | 16.02 | 16.02 | -0.48 (-2.91%) | 759,000 |
10 Jul 2007 | HKD | 15.64 | 16.7 | 15.64 | 16.5 | 16.5 | +0.94 (+6.04%) | 1,914,500 |
9 Jul 2007 | HKD | 15.3 | 15.72 | 15.3 | 15.56 | 15.56 | +0.26 (+1.70%) | 1,039,000 |
6 Jul 2007 | HKD | 15.5 | 15.5 | 15.28 | 15.3 | 15.3 | -0.04 (-0.26%) | 357,600 |
5 Jul 2007 | HKD | 15.1 | 15.8 | 15.1 | 15.34 | 15.34 | +0.24 (+1.59%) | 1,060,000 |
4 Jul 2007 | HKD | 15.04 | 15.14 | 15.04 | 15.1 | 15.1 | -0.16 (-1.05%) | 1,204,000 |
3 Jul 2007 | HKD | 15.16 | 15.28 | 14.86 | 15.26 | 15.26 | +0.06 (+0.39%) | 880,000 |
2 Jul 2007 | HKD | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 15.28 | 15.54 | 15.04 | 15.2 | 15.2 | 0.0 (0.0%) | 1,011,000 |
28 Jun 2007 | HKD | 15.16 | 15.3 | 15.08 | 15.2 | 15.2 | +0.06 (+0.40%) | 668,000 |
27 Jun 2007 | HKD | 15.2 | 15.2 | 15 | 15.14 | 15.14 | -0.04 (-0.26%) | 1,380,000 |
26 Jun 2007 | HKD | 15.28 | 15.4 | 15.1 | 15.18 | 15.18 | -0.04 (-0.26%) | 4,511,000 |
25 Jun 2007 | HKD | 15.1 | 15.48 | 15.04 | 15.22 | 15.22 | +0.02 (+0.13%) | 1,408,000 |
22 Jun 2007 | HKD | 15.66 | 15.66 | 15.1 | 15.2 | 15.2 | -0.3 (-1.94%) | 644,000 |
21 Jun 2007 | HKD | 15.72 | 15.72 | 15.48 | 15.5 | 15.5 | -0.16 (-1.02%) | 752,500 |
20 Jun 2007 | HKD | 16.08 | 16.08 | 15 | 15.66 | 15.66 | -0.32 (-2.00%) | 3,453,800 |
19 Jun 2007 | HKD | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 15.24 | 16.5 | 15.24 | 15.98 | 15.98 | +0.78 (+5.13%) | 2,283,000 |