Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2007 | HKD | 13.34 | 13.58 | 13.2 | 13.58 | 13.58 | +0.44 (+3.35%) | 1,040,000 |
3 May 2007 | HKD | 13.2 | 13.26 | 13.14 | 13.14 | 13.14 | +0.06 (+0.46%) | 698,200 |
2 May 2007 | HKD | 13 | 13.2 | 13 | 13.08 | 13.08 | -0.02 (-0.15%) | 264,000 |
1 May 2007 | HKD | 13.1 | 13.1 | 13.1 | 13.1 | 13.1 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 13.2 | 13.32 | 13 | 13.1 | 13.1 | -0.2 (-1.50%) | 369,000 |
27 Apr 2007 | HKD | 13.7 | 13.7 | 13.3 | 13.3 | 13.3 | -0.1 (-0.75%) | 386,000 |
26 Apr 2007 | HKD | 13.52 | 13.52 | 13.34 | 13.4 | 13.4 | +0.02 (+0.15%) | 922,800 |
25 Apr 2007 | HKD | 13.52 | 13.56 | 13.26 | 13.38 | 13.38 | -0.18 (-1.33%) | 753,000 |
24 Apr 2007 | HKD | 13.9 | 13.9 | 13.46 | 13.56 | 13.56 | -0.34 (-2.45%) | 196,000 |
23 Apr 2007 | HKD | 13 | 14.1 | 13 | 13.9 | 13.9 | +0.92 (+7.09%) | 1,848,000 |
20 Apr 2007 | HKD | 13 | 13.18 | 12.98 | 12.98 | 12.98 | -0.06 (-0.46%) | 711,000 |
19 Apr 2007 | HKD | 13.1 | 13.18 | 12.92 | 13.04 | 13.04 | -0.12 (-0.91%) | 451,000 |
18 Apr 2007 | HKD | 13.1 | 13.18 | 13 | 13.16 | 13.16 | +0.08 (+0.61%) | 438,000 |
17 Apr 2007 | HKD | 13.1 | 13.16 | 12.86 | 13.08 | 13.08 | +0.22 (+1.71%) | 529,620 |
16 Apr 2007 | HKD | 13.2 | 13.3 | 12.82 | 12.86 | 12.86 | -0.24 (-1.83%) | 737,000 |
13 Apr 2007 | HKD | 13 | 13.18 | 13 | 13.1 | 13.1 | +0.1 (+0.77%) | 1,675,000 |
12 Apr 2007 | HKD | 13.2 | 13.2 | 12.76 | 13 | 13 | -0.2 (-1.52%) | 898,000 |
11 Apr 2007 | HKD | 13.26 | 13.3 | 13.1 | 13.2 | 13.2 | 0.0 (0.0%) | 595,190 |
10 Apr 2007 | HKD | 13 | 13.24 | 12.88 | 13.2 | 13.2 | +0.12 (+0.92%) | 897,190 |
9 Apr 2007 | HKD | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.0 (0.0%) | 0 |
6 Apr 2007 | HKD | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.0 (0.0%) | 0 |
5 Apr 2007 | HKD | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.0 (0.0%) | 0 |
4 Apr 2007 | HKD | 13 | 13.2 | 12.98 | 13.08 | 13.08 | +0.42 (+3.32%) | 603,000 |
3 Apr 2007 | HKD | 12.98 | 12.98 | 12.62 | 12.66 | 12.66 | -0.34 (-2.62%) | 341,000 |
2 Apr 2007 | HKD | 12.8 | 13.12 | 12.8 | 13 | 13 | +0.1 (+0.78%) | 354,000 |
30 Mar 2007 | HKD | 13 | 13.08 | 12.86 | 12.9 | 12.9 | -0.1 (-0.77%) | 424,000 |
29 Mar 2007 | HKD | 12.9 | 13.08 | 12.8 | 13 | 13 | 0.0 (0.0%) | 484,000 |
28 Mar 2007 | HKD | 13.16 | 13.16 | 12.9 | 13 | 13 | -0.18 (-1.37%) | 71,000 |
27 Mar 2007 | HKD | 13.18 | 13.2 | 13.1 | 13.18 | 13.18 | 0.0 (0.0%) | 2,182,000 |
26 Mar 2007 | HKD | 13.18 | 13.3 | 13.1 | 13.18 | 13.18 | -0.06 (-0.45%) | 277,000 |