Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2007 | HKD | 8 | 8.69 | 7.98 | 8.65 | 8.65 | +0.4 (+4.85%) | 15,841,000 |
26 Nov 2007 | HKD | 8.2 | 8.28 | 7.8 | 8.25 | 8.25 | +0.28 (+3.51%) | 28,585,000 |
23 Nov 2007 | HKD | 8.42 | 8.6 | 7.9 | 7.97 | 7.97 | -0.33 (-3.98%) | 13,082,000 |
22 Nov 2007 | HKD | 8.78 | 8.82 | 8.02 | 8.3 | 8.3 | -0.7 (-7.78%) | 23,458,612 |
21 Nov 2007 | HKD | 9.23 | 9.23 | 8.81 | 9 | 9 | -0.23 (-2.49%) | 7,210,000 |
20 Nov 2007 | HKD | 8.74 | 9.25 | 8.23 | 9.23 | 9.23 | +0.33 (+3.71%) | 18,419,000 |
19 Nov 2007 | HKD | 9.3 | 9.41 | 8.7 | 8.9 | 8.9 | -0.28 (-3.05%) | 19,541,000 |
16 Nov 2007 | HKD | 9.64 | 9.64 | 9.11 | 9.18 | 9.18 | -0.48 (-4.97%) | 14,795,000 |
15 Nov 2007 | HKD | 9.75 | 9.85 | 9.5 | 9.66 | 9.66 | -0.13 (-1.33%) | 6,633,000 |
14 Nov 2007 | HKD | 9.9 | 10 | 9.5 | 9.79 | 9.79 | +0.37 (+3.93%) | 16,877,591 |
13 Nov 2007 | HKD | 9.63 | 9.73 | 8.06 | 9.42 | 9.42 | -0.2 (-2.08%) | 20,485,000 |
12 Nov 2007 | HKD | 10.48 | 10.48 | 9.55 | 9.62 | 9.62 | -1.26 (-11.58%) | 23,372,000 |
9 Nov 2007 | HKD | 11.22 | 11.58 | 10.86 | 10.88 | 10.88 | -0.58 (-5.06%) | 13,693,500 |
8 Nov 2007 | HKD | 11.5 | 11.72 | 11.3 | 11.46 | 11.46 | -0.32 (-2.72%) | 11,921,000 |
7 Nov 2007 | HKD | 11.6 | 11.98 | 11.48 | 11.78 | 11.78 | +0.48 (+4.25%) | 26,019,000 |
6 Nov 2007 | HKD | 11.34 | 11.62 | 11 | 11.3 | 11.3 | -0.02 (-0.18%) | 10,853,600 |
5 Nov 2007 | HKD | 11.5 | 11.9 | 11.2 | 11.32 | 11.32 | -0.16 (-1.39%) | 12,148,000 |
2 Nov 2007 | HKD | 11.2 | 11.74 | 11.1 | 11.48 | 11.48 | -0.12 (-1.03%) | 10,086,000 |
1 Nov 2007 | HKD | 11.68 | 11.8 | 11.36 | 11.6 | 11.6 | +0.06 (+0.52%) | 20,835,000 |
31 Oct 2007 | HKD | 11.9 | 12.06 | 11.54 | 11.54 | 11.54 | -0.56 (-4.63%) | 20,045,500 |
30 Oct 2007 | HKD | 12.64 | 12.66 | 11.94 | 12.1 | 12.1 | -0.58 (-4.57%) | 25,682,272 |
29 Oct 2007 | HKD | 12.7 | 12.8 | 12.54 | 12.68 | 12.68 | +0.1 (+0.79%) | 8,685,000 |
26 Oct 2007 | HKD | 12.22 | 12.9 | 12.04 | 12.58 | 12.58 | +0.38 (+3.11%) | 13,681,500 |
25 Oct 2007 | HKD | 12.5 | 12.78 | 11.9 | 12.2 | 12.2 | -0.48 (-3.79%) | 24,726,600 |
24 Oct 2007 | HKD | 12.96 | 13.3 | 12.52 | 12.68 | 12.68 | -0.2 (-1.55%) | 17,460,500 |
23 Oct 2007 | HKD | 13.72 | 13.72 | 12.5 | 12.88 | 12.88 | -0.5 (-3.74%) | 16,742,250 |
22 Oct 2007 | HKD | 13 | 13.84 | 12.9 | 13.38 | 13.38 | -0.84 (-5.91%) | 26,082,297 |
19 Oct 2007 | HKD | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 14.7 | 14.8 | 14 | 14.22 | 14.22 | -0.3 (-2.07%) | 22,706,000 |
17 Oct 2007 | HKD | 13.94 | 14.78 | 13.82 | 14.52 | 14.52 | -0.56 (-3.71%) | 277,851,791 |