Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2007 | HKD | 8.96 | 9.07 | 8.92 | 9.03 | 9.03 | +0.05 (+0.56%) | 43,434,000 |
29 Jan 2007 | HKD | 8.95 | 9.13 | 8.92 | 8.98 | 8.98 | +0.08 (+0.90%) | 63,169,602 |
26 Jan 2007 | HKD | 8.85 | 8.95 | 8.73 | 8.9 | 8.9 | -0.16 (-1.77%) | 166,208,000 |
25 Jan 2007 | HKD | 9.4 | 9.44 | 9.03 | 9.06 | 9.06 | -0.36 (-3.82%) | 117,530,508 |
24 Jan 2007 | HKD | 9.2 | 9.52 | 9.2 | 9.42 | 9.42 | +0.24 (+2.61%) | 176,627,016 |
23 Jan 2007 | HKD | 8.78 | 9.2 | 8.75 | 9.18 | 9.18 | +0.39 (+4.44%) | 144,827,703 |
22 Jan 2007 | HKD | 8.79 | 8.92 | 8.73 | 8.79 | 8.79 | +0.13 (+1.50%) | 124,933,000 |
19 Jan 2007 | HKD | 8.68 | 8.96 | 8.65 | 8.66 | 8.66 | -0.07 (-0.80%) | 160,946,797 |
18 Jan 2007 | HKD | 8.24 | 8.8 | 8.2 | 8.73 | 8.73 | +0.49 (+5.95%) | 240,655,016 |
17 Jan 2007 | HKD | 8.35 | 8.37 | 8.2 | 8.24 | 8.24 | -0.14 (-1.67%) | 78,499,000 |
16 Jan 2007 | HKD | 8.28 | 8.39 | 8.21 | 8.38 | 8.38 | +0.12 (+1.45%) | 110,576,508 |
15 Jan 2007 | HKD | 8.05 | 8.3 | 7.97 | 8.26 | 8.26 | +0.35 (+4.42%) | 108,914,000 |
12 Jan 2007 | HKD | 7.91 | 7.99 | 7.88 | 7.91 | 7.91 | +0.1 (+1.28%) | 77,736,117 |
11 Jan 2007 | HKD | 7.96 | 8.08 | 7.8 | 7.81 | 7.81 | -0.15 (-1.88%) | 99,645,203 |
10 Jan 2007 | HKD | 7.9 | 8.1 | 7.87 | 7.96 | 7.96 | -0.11 (-1.36%) | 109,981,703 |
9 Jan 2007 | HKD | 8.41 | 8.55 | 8.03 | 8.07 | 8.07 | -0.27 (-3.24%) | 132,152,906 |
8 Jan 2007 | HKD | 7.98 | 8.37 | 7.87 | 8.34 | 8.34 | +0.25 (+3.09%) | 165,709,906 |
5 Jan 2007 | HKD | 7.65 | 8.1 | 7.54 | 8.09 | 8.09 | +0.27 (+3.45%) | 206,877,500 |
4 Jan 2007 | HKD | 8.25 | 8.32 | 7.78 | 7.82 | 7.82 | -0.47 (-5.67%) | 228,926,703 |
3 Jan 2007 | HKD | 8.5 | 8.58 | 8 | 8.29 | 8.29 | -0.14 (-1.66%) | 196,512,703 |
2 Jan 2007 | HKD | 7.77 | 8.48 | 7.75 | 8.43 | 8.43 | +0.74 (+9.62%) | 221,918,094 |
1 Jan 2007 | HKD | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.0 (0.0%) | 0 |
29 Dec 2006 | HKD | 7.7 | 7.72 | 7.44 | 7.69 | 7.69 | +0.01 (+0.13%) | 129,688,703 |
28 Dec 2006 | HKD | 7.41 | 7.73 | 7.38 | 7.68 | 7.68 | +0.32 (+4.35%) | 219,084,297 |
27 Dec 2006 | HKD | 7.25 | 7.52 | 7.2 | 7.36 | 7.36 | +0.28 (+3.95%) | 156,213,812 |
26 Dec 2006 | HKD | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.0 (0.0%) | 0 |
25 Dec 2006 | HKD | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.0 (0.0%) | 0 |
22 Dec 2006 | HKD | 6.85 | 7.18 | 6.84 | 7.08 | 7.08 | +0.27 (+3.96%) | 284,752,500 |
21 Dec 2006 | HKD | 6.53 | 6.94 | 6.53 | 6.81 | 6.81 | +0.33 (+5.09%) | 247,906,891 |
20 Dec 2006 | HKD | 6.34 | 6.53 | 6.27 | 6.48 | 6.48 | +0.2 (+3.18%) | 266,198,594 |