Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2007 | HKD | 14.74 | 15.5 | 14.52 | 15.2 | 15.2 | +0.68 (+4.68%) | 3,295,000 |
14 Jun 2007 | HKD | 14.4 | 14.8 | 14.4 | 14.52 | 14.52 | +0.04 (+0.28%) | 4,744,000 |
13 Jun 2007 | HKD | 14.5 | 14.54 | 14.4 | 14.48 | 14.48 | +0.08 (+0.56%) | 1,663,000 |
12 Jun 2007 | HKD | 14.7 | 14.8 | 14.2 | 14.4 | 14.4 | -0.2 (-1.37%) | 1,256,000 |
11 Jun 2007 | HKD | 14.4 | 15 | 14.4 | 14.6 | 14.6 | +0.2 (+1.39%) | 1,168,700 |
8 Jun 2007 | HKD | 14.3 | 14.4 | 14.12 | 14.4 | 14.4 | -0.08 (-0.55%) | 549,000 |
7 Jun 2007 | HKD | 14.6 | 14.6 | 14.24 | 14.48 | 14.48 | -0.18 (-1.23%) | 693,000 |
6 Jun 2007 | HKD | 14.6 | 14.78 | 14.5 | 14.66 | 14.66 | +0.06 (+0.41%) | 1,159,000 |
5 Jun 2007 | HKD | 14.8 | 14.9 | 14.1 | 14.6 | 14.6 | -0.2 (-1.35%) | 4,582,000 |
4 Jun 2007 | HKD | 15 | 15.8 | 14.8 | 14.8 | 14.8 | -0.1 (-0.67%) | 5,193,708 |
1 Jun 2007 | HKD | 13.48 | 14.9 | 13.4 | 14.9 | 14.9 | +1.72 (+13.05%) | 6,195,000 |
31 May 2007 | HKD | 13.02 | 13.24 | 12.9 | 13.18 | 13.18 | +0.18 (+1.38%) | 1,460,125 |
30 May 2007 | HKD | 13.1 | 13.26 | 12.92 | 13 | 13 | -0.04 (-0.31%) | 2,824,800 |
29 May 2007 | HKD | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.0 (0.0%) | 0 |
28 May 2007 | HKD | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.0 (0.0%) | 0 |
25 May 2007 | HKD | 13.3 | 13.3 | 13 | 13.04 | 13.04 | -0.3 (-2.25%) | 2,273,000 |
24 May 2007 | HKD | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 13.24 | 13.5 | 13.12 | 13.34 | 13.34 | 0.0 (0.0%) | 3,075,092 |
22 May 2007 | HKD | 13.1 | 13.36 | 13.1 | 13.34 | 13.34 | +0.24 (+1.83%) | 414,000 |
21 May 2007 | HKD | 13 | 13.14 | 13 | 13.1 | 13.1 | +0.1 (+0.77%) | 656,343 |
18 May 2007 | HKD | 13.1 | 13.48 | 13 | 13 | 13 | -0.04 (-0.31%) | 589,865 |
17 May 2007 | HKD | 13.3 | 13.32 | 12.96 | 13.04 | 13.04 | -0.26 (-1.95%) | 1,095,700 |
16 May 2007 | HKD | 13.3 | 13.4 | 13.28 | 13.3 | 13.3 | -0.08 (-0.60%) | 950,000 |
15 May 2007 | HKD | 13.7 | 13.74 | 13.2 | 13.38 | 13.38 | -0.06 (-0.45%) | 486,086 |
14 May 2007 | HKD | 13.2 | 13.56 | 13.16 | 13.44 | 13.44 | +0.26 (+1.97%) | 1,188,000 |
11 May 2007 | HKD | 13.2 | 13.36 | 13 | 13.18 | 13.18 | -0.1 (-0.75%) | 657,000 |
10 May 2007 | HKD | 13.42 | 13.5 | 13.26 | 13.28 | 13.28 | -0.12 (-0.90%) | 450,000 |
9 May 2007 | HKD | 13.44 | 13.44 | 13.3 | 13.4 | 13.4 | -0.04 (-0.30%) | 371,500 |
8 May 2007 | HKD | 13.62 | 13.62 | 13.34 | 13.44 | 13.44 | -0.1 (-0.74%) | 448,000 |
7 May 2007 | HKD | 13.66 | 13.66 | 13.44 | 13.54 | 13.54 | -0.04 (-0.29%) | 724,000 |