Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2007 | HKD | 13.52 | 14.98 | 13 | 13.96 | 1.8613 | +0.48 (+3.56%) | 1,207,501 |
12 Jun 2007 | HKD | 13.48 | 13.48 | 12.5 | 13.48 | 1.7973 | -0.52 (-3.71%) | 75,000 |
11 Jun 2007 | HKD | 13.4 | 14.36 | 12.4 | 14 | 1.8667 | +0.2 (+1.45%) | 3,082,503 |
8 Jun 2007 | HKD | 13.5 | 13.8 | 13.5 | 13.8 | 1.84 | +0.02 (+0.15%) | 37,500 |
7 Jun 2007 | HKD | 12.5 | 13.9 | 12.5 | 13.78 | 1.8373 | -0.12 (-0.86%) | 90,000 |
6 Jun 2007 | HKD | 14 | 14 | 13.6 | 13.9 | 1.8533 | -0.08 (-0.57%) | 67,500 |
5 Jun 2007 | HKD | 14 | 14.3 | 13.6 | 13.98 | 1.864 | -0.42 (-2.92%) | 120,000 |
4 Jun 2007 | HKD | 13.88 | 14.48 | 13.5 | 14.4 | 1.92 | +0.52 (+3.75%) | 75,000 |
1 Jun 2007 | HKD | 14 | 14 | 13 | 13.88 | 1.8507 | -0.58 (-4.01%) | 60,000 |
31 May 2007 | HKD | 14.46 | 14.46 | 14.46 | 14.46 | 1.928 | -0.08 (-0.55%) | 30,000 |
30 May 2007 | HKD | 14.54 | 14.54 | 14.54 | 14.54 | 1.9387 | 0.0 (0.0%) | 0 |
29 May 2007 | HKD | 14.54 | 14.54 | 14.54 | 14.54 | 1.9387 | -0.06 (-0.41%) | 52,500 |
28 May 2007 | HKD | 13.44 | 14.6 | 13.38 | 14.6 | 1.9467 | +1.16 (+8.63%) | 90,000 |
25 May 2007 | HKD | 13.5 | 13.5 | 12.3 | 13.44 | 1.792 | +0.14 (+1.05%) | 135,000 |
24 May 2007 | HKD | 13.3 | 13.3 | 13.3 | 13.3 | 1.7733 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 14 | 14 | 12 | 13.3 | 1.7733 | +1 (+8.13%) | 1,065,001 |
22 May 2007 | HKD | 14.3 | 14.3 | 12.3 | 12.3 | 1.64 | -2.18 (-15.06%) | 97,500 |
21 May 2007 | HKD | 14.4 | 14.48 | 14.1 | 14.48 | 1.9307 | +0.08 (+0.56%) | 172,500 |
18 May 2007 | HKD | 14.4 | 14.4 | 14.4 | 14.4 | 1.92 | 0.0 (0.0%) | 0 |
17 May 2007 | HKD | 14.4 | 14.4 | 14.4 | 14.4 | 1.92 | -0.1 (-0.69%) | 22,500 |
16 May 2007 | HKD | 14.5 | 14.5 | 14.5 | 14.5 | 1.9333 | 0.0 (0.0%) | 0 |
15 May 2007 | HKD | 14.48 | 14.5 | 14.4 | 14.5 | 1.9333 | 0.0 (0.0%) | 270,000 |
14 May 2007 | HKD | 14.5 | 14.5 | 14.5 | 14.5 | 1.9333 | +0.02 (+0.14%) | 52,500 |
11 May 2007 | HKD | 14 | 14.48 | 14 | 14.48 | 1.9307 | +0.48 (+3.43%) | 60,000 |
10 May 2007 | HKD | 12.4 | 14.4 | 12 | 14 | 1.8667 | -0.5 (-3.45%) | 45,000 |
9 May 2007 | HKD | 14.5 | 14.5 | 14.5 | 14.5 | 1.9333 | 0.0 (0.0%) | 0 |
8 May 2007 | HKD | 14.5 | 14.5 | 14.5 | 14.5 | 1.9333 | 0.0 (0.0%) | 540,001 |
7 May 2007 | HKD | 14.5 | 14.5 | 14.5 | 14.5 | 1.9333 | -0.5 (-3.33%) | 525,000 |
4 May 2007 | HKD | 15.38 | 15.4 | 12 | 15 | 2 | -0.7 (-4.46%) | 7,500 |
3 May 2007 | HKD | 15.7 | 15.7 | 15.7 | 15.7 | 2.0933 | 0.0 (0.0%) | 0 |