Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2007 | HKD | 13.1 | 13.26 | 13.06 | 13.24 | 13.24 | +0.16 (+1.22%) | 1,064,708 |
22 Mar 2007 | HKD | 13.1 | 13.14 | 12.88 | 13.08 | 13.08 | +0.18 (+1.40%) | 770,200 |
21 Mar 2007 | HKD | 13.08 | 13.08 | 12.1 | 12.9 | 12.9 | +0.04 (+0.31%) | 1,233,000 |
20 Mar 2007 | HKD | 13 | 13.28 | 12.78 | 12.86 | 12.86 | +0.02 (+0.16%) | 369,000 |
19 Mar 2007 | HKD | 12.6 | 12.92 | 12.48 | 12.84 | 12.84 | +0.04 (+0.31%) | 381,000 |
16 Mar 2007 | HKD | 12.24 | 12.9 | 12.24 | 12.8 | 12.8 | +0.3 (+2.40%) | 539,500 |
15 Mar 2007 | HKD | 12.5 | 12.6 | 12.4 | 12.5 | 12.5 | +0.2 (+1.63%) | 372,000 |
14 Mar 2007 | HKD | 12.2 | 12.32 | 12 | 12.3 | 12.3 | 0.0 (0.0%) | 2,980,191 |
13 Mar 2007 | HKD | 12.22 | 12.34 | 12.22 | 12.3 | 12.3 | +0.24 (+1.99%) | 1,196,000 |
12 Mar 2007 | HKD | 12.2 | 12.22 | 12.02 | 12.06 | 12.06 | -0.02 (-0.17%) | 1,626,000 |
9 Mar 2007 | HKD | 11.3 | 12.3 | 11.3 | 12.08 | 12.08 | +0.6 (+5.23%) | 1,480,500 |
8 Mar 2007 | HKD | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.0 (0.0%) | 0 |
7 Mar 2007 | HKD | 11.4 | 11.78 | 11.4 | 11.48 | 11.48 | +0.18 (+1.59%) | 1,526,000 |
6 Mar 2007 | HKD | 10.6 | 11.6 | 10.6 | 11.3 | 11.3 | +0.5 (+4.63%) | 3,179,000 |
5 Mar 2007 | HKD | 11.8 | 11.8 | 10.6 | 10.8 | 10.8 | -1.46 (-11.91%) | 1,982,929 |
2 Mar 2007 | HKD | 12.5 | 12.5 | 12.18 | 12.26 | 12.26 | -0.38 (-3.01%) | 1,021,000 |
1 Mar 2007 | HKD | 12.6 | 12.76 | 12.4 | 12.64 | 12.64 | +0.04 (+0.32%) | 715,000 |
28 Feb 2007 | HKD | 12 | 12.76 | 12 | 12.6 | 12.6 | -0.1 (-0.79%) | 1,958,000 |
27 Feb 2007 | HKD | 12.8 | 12.82 | 12.5 | 12.7 | 12.7 | -0.02 (-0.16%) | 1,734,000 |
26 Feb 2007 | HKD | 12.76 | 12.88 | 12.5 | 12.72 | 12.72 | -0.06 (-0.47%) | 1,464,000 |
23 Feb 2007 | HKD | 12.76 | 12.78 | 12.4 | 12.78 | 12.78 | +0.04 (+0.31%) | 886,000 |
22 Feb 2007 | HKD | 12.7 | 13 | 12.6 | 12.74 | 12.74 | +0.04 (+0.31%) | 552,000 |
21 Feb 2007 | HKD | 13 | 13.7 | 12.7 | 12.7 | 12.7 | +0.06 (+0.47%) | 1,578,000 |
20 Feb 2007 | HKD | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.0 (0.0%) | 0 |
19 Feb 2007 | HKD | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.0 (0.0%) | 0 |
16 Feb 2007 | HKD | 12.64 | 12.64 | 12.42 | 12.64 | 12.64 | 0.0 (0.0%) | 1,006,000 |
15 Feb 2007 | HKD | 12.7 | 12.84 | 12.32 | 12.64 | 12.64 | -0.04 (-0.32%) | 924,500 |
14 Feb 2007 | HKD | 12.7 | 12.78 | 12.64 | 12.68 | 12.68 | +0.04 (+0.32%) | 786,050 |
13 Feb 2007 | HKD | 12.92 | 12.96 | 12.6 | 12.64 | 12.64 | -0.28 (-2.17%) | 388,000 |
12 Feb 2007 | HKD | 12.96 | 12.96 | 12.86 | 12.92 | 12.92 | -0.06 (-0.46%) | 469,000 |