Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2007 | HKD | 13.1 | 13.1 | 12.8 | 12.98 | 12.98 | 0.0 (0.0%) | 393,000 |
8 Feb 2007 | HKD | 13.18 | 13.18 | 12.96 | 12.98 | 12.98 | -0.02 (-0.15%) | 1,810,000 |
7 Feb 2007 | HKD | 12.98 | 13.1 | 12.78 | 13 | 13 | +0.02 (+0.15%) | 964,000 |
6 Feb 2007 | HKD | 12.78 | 13.04 | 12.78 | 12.98 | 12.98 | +0.2 (+1.56%) | 901,000 |
5 Feb 2007 | HKD | 12.5 | 12.8 | 12.48 | 12.78 | 12.78 | +0.18 (+1.43%) | 523,000 |
2 Feb 2007 | HKD | 12.48 | 12.74 | 12.48 | 12.6 | 12.6 | +0.14 (+1.12%) | 1,042,000 |
1 Feb 2007 | HKD | 12.42 | 12.48 | 12.26 | 12.46 | 12.46 | +0.26 (+2.13%) | 363,000 |
31 Jan 2007 | HKD | 12.4 | 13 | 12 | 12.2 | 12.2 | +0.22 (+1.84%) | 2,550,000 |
30 Jan 2007 | HKD | 12.48 | 12.48 | 11.84 | 11.98 | 11.98 | -0.5 (-4.01%) | 3,488,700 |
29 Jan 2007 | HKD | 12.2 | 12.6 | 12.2 | 12.48 | 12.48 | +0.28 (+2.30%) | 1,784,000 |
26 Jan 2007 | HKD | 12.2 | 12.4 | 12 | 12.2 | 12.2 | -0.32 (-2.56%) | 1,131,000 |
25 Jan 2007 | HKD | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.0 (0.0%) | 0 |
24 Jan 2007 | HKD | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.0 (0.0%) | 0 |
23 Jan 2007 | HKD | 13.12 | 13.12 | 12.5 | 12.52 | 12.52 | -0.52 (-3.99%) | 647,000 |
22 Jan 2007 | HKD | 13 | 13.14 | 12.94 | 13.04 | 13.04 | +0.14 (+1.09%) | 818,000 |
19 Jan 2007 | HKD | 12.64 | 12.98 | 12.64 | 12.9 | 12.9 | +0.18 (+1.42%) | 407,000 |
18 Jan 2007 | HKD | 12.9 | 12.9 | 12.4 | 12.72 | 12.72 | -0.28 (-2.15%) | 941,000 |
17 Jan 2007 | HKD | 13.8 | 13.8 | 12.98 | 13 | 13 | -0.7 (-5.11%) | 766,000 |
16 Jan 2007 | HKD | 13.38 | 13.7 | 13.2 | 13.7 | 13.7 | +0.7 (+5.38%) | 991,000 |
15 Jan 2007 | HKD | 12.9 | 13.5 | 12.8 | 13 | 13 | +0.2 (+1.56%) | 1,174,000 |
12 Jan 2007 | HKD | 13 | 13 | 12.54 | 12.8 | 12.8 | -0.06 (-0.47%) | 387,000 |
11 Jan 2007 | HKD | 12.78 | 12.88 | 12.74 | 12.86 | 12.86 | +0.36 (+2.88%) | 484,035 |
10 Jan 2007 | HKD | 12.98 | 12.98 | 12.5 | 12.5 | 12.5 | -0.44 (-3.40%) | 525,000 |
9 Jan 2007 | HKD | 12.8 | 12.94 | 12.56 | 12.94 | 12.94 | +0.2 (+1.57%) | 1,193,125 |
8 Jan 2007 | HKD | 11.88 | 12.8 | 11.88 | 12.74 | 12.74 | +0.46 (+3.75%) | 1,562,500 |
5 Jan 2007 | HKD | 12.2 | 12.34 | 12 | 12.28 | 12.28 | -0.02 (-0.16%) | 325,000 |
4 Jan 2007 | HKD | 12.42 | 12.56 | 12.14 | 12.3 | 12.3 | -0.12 (-0.97%) | 1,631,500 |
3 Jan 2007 | HKD | 12 | 12.46 | 11.96 | 12.42 | 12.42 | +0.46 (+3.85%) | 2,569,000 |
2 Jan 2007 | HKD | 11.6 | 12.06 | 11.6 | 11.96 | 11.96 | +0.46 (+4%) | 1,314,000 |
1 Jan 2007 | HKD | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 0.0 (0.0%) | 0 |