Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2007 | HKD | 9.11 | 9.2 | 9.02 | 9.15 | 9.15 | +0.03 (+0.33%) | 32,455,230 |
20 Mar 2007 | HKD | 9.15 | 9.19 | 9.1 | 9.12 | 9.12 | +0.01 (+0.11%) | 21,542,900 |
19 Mar 2007 | HKD | 9.09 | 9.15 | 9.03 | 9.11 | 9.11 | +0.02 (+0.22%) | 22,494,150 |
16 Mar 2007 | HKD | 8.95 | 9.23 | 8.93 | 9.09 | 9.09 | +0.14 (+1.56%) | 54,077,301 |
15 Mar 2007 | HKD | 9.03 | 9.12 | 8.91 | 8.95 | 8.95 | +0.03 (+0.34%) | 32,957,000 |
14 Mar 2007 | HKD | 8.81 | 8.94 | 8.75 | 8.92 | 8.92 | -0.2 (-2.19%) | 60,637,000 |
13 Mar 2007 | HKD | 9.18 | 9.18 | 9.02 | 9.12 | 9.12 | -0.03 (-0.33%) | 41,987,762 |
12 Mar 2007 | HKD | 9.07 | 9.2 | 9.04 | 9.15 | 9.15 | +0.21 (+2.35%) | 55,487,602 |
9 Mar 2007 | HKD | 9.06 | 9.1 | 8.88 | 8.94 | 8.94 | -0.06 (-0.67%) | 61,000,059 |
8 Mar 2007 | HKD | 8.86 | 9.05 | 8.82 | 9 | 9 | +0.12 (+1.35%) | 53,161,602 |
7 Mar 2007 | HKD | 8.8 | 9.08 | 8.8 | 8.88 | 8.88 | +0.14 (+1.60%) | 105,036,398 |
6 Mar 2007 | HKD | 8.6 | 8.85 | 8.6 | 8.74 | 8.74 | +0.28 (+3.31%) | 147,605,016 |
5 Mar 2007 | HKD | 8.86 | 8.99 | 8.43 | 8.46 | 8.46 | -0.72 (-7.84%) | 190,979,703 |
2 Mar 2007 | HKD | 9.4 | 9.55 | 8.94 | 9.18 | 9.18 | -0.22 (-2.34%) | 117,354,508 |
1 Mar 2007 | HKD | 9.5 | 9.74 | 9.4 | 9.4 | 9.4 | -0.26 (-2.69%) | 72,401,602 |
28 Feb 2007 | HKD | 9.3 | 9.79 | 9.1 | 9.66 | 9.66 | -0.26 (-2.62%) | 186,117,109 |
27 Feb 2007 | HKD | 10.08 | 10.22 | 9.7 | 9.92 | 9.92 | -0.16 (-1.59%) | 91,962,438 |
26 Feb 2007 | HKD | 9.9 | 10.14 | 9.85 | 10.08 | 10.08 | +0.18 (+1.82%) | 85,819,805 |
23 Feb 2007 | HKD | 9.86 | 9.93 | 9.71 | 9.9 | 9.9 | +0.04 (+0.41%) | 56,324,102 |
22 Feb 2007 | HKD | 9.7 | 9.9 | 9.65 | 9.86 | 9.86 | +0.26 (+2.71%) | 87,035,508 |
21 Feb 2007 | HKD | 9.51 | 9.66 | 9.51 | 9.6 | 9.6 | +0.09 (+0.95%) | 39,739,879 |
20 Feb 2007 | HKD | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.0 (0.0%) | 0 |
19 Feb 2007 | HKD | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.0 (0.0%) | 0 |
16 Feb 2007 | HKD | 9.57 | 9.57 | 9.44 | 9.51 | 9.51 | -0.15 (-1.55%) | 61,278,719 |
15 Feb 2007 | HKD | 9.68 | 9.72 | 9.61 | 9.66 | 9.66 | +0.09 (+0.94%) | 52,472,254 |
14 Feb 2007 | HKD | 9.55 | 9.6 | 9.44 | 9.57 | 9.57 | +0.12 (+1.27%) | 42,785,578 |
13 Feb 2007 | HKD | 9.7 | 9.75 | 9.4 | 9.45 | 9.45 | -0.3 (-3.08%) | 88,425,602 |
12 Feb 2007 | HKD | 9.6 | 9.82 | 9.56 | 9.75 | 9.75 | +0.12 (+1.25%) | 80,554,000 |
9 Feb 2007 | HKD | 9.45 | 9.64 | 9.42 | 9.63 | 9.63 | +0.23 (+2.45%) | 88,864,000 |
8 Feb 2007 | HKD | 9.4 | 9.46 | 9.34 | 9.4 | 9.4 | -0.02 (-0.21%) | 51,184,000 |