Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2007 | HKD | 16.5 | 16.5 | 16.1 | 16.14 | 16.14 | -0.36 (-2.18%) | 269,700 |
12 Nov 2007 | HKD | 16.5 | 16.54 | 16.42 | 16.5 | 16.5 | -0.48 (-2.83%) | 401,000 |
9 Nov 2007 | HKD | 17 | 17 | 16.5 | 16.98 | 16.98 | -0.02 (-0.12%) | 526,500 |
8 Nov 2007 | HKD | 16.7 | 17 | 16.5 | 17 | 17 | 0.0 (0.0%) | 729,500 |
7 Nov 2007 | HKD | 16.7 | 17.08 | 16.62 | 17 | 17 | +0.48 (+2.91%) | 656,500 |
6 Nov 2007 | HKD | 16.2 | 17 | 16.2 | 16.52 | 16.52 | -0.08 (-0.48%) | 463,500 |
5 Nov 2007 | HKD | 16 | 17 | 16 | 16.6 | 16.6 | +0.42 (+2.60%) | 480,000 |
2 Nov 2007 | HKD | 16.8 | 16.98 | 16.18 | 16.18 | 16.18 | -0.62 (-3.69%) | 894,500 |
1 Nov 2007 | HKD | 17.04 | 17.2 | 16.62 | 16.8 | 16.8 | -0.2 (-1.18%) | 680,500 |
31 Oct 2007 | HKD | 16.62 | 17.1 | 16.62 | 17 | 17 | +0.2 (+1.19%) | 663,500 |
30 Oct 2007 | HKD | 16.66 | 16.8 | 16.26 | 16.8 | 16.8 | +0.14 (+0.84%) | 101,500 |
29 Oct 2007 | HKD | 16.74 | 17 | 16.6 | 16.66 | 16.66 | -0.04 (-0.24%) | 136,000 |
26 Oct 2007 | HKD | 17 | 17.04 | 16 | 16.7 | 16.7 | -0.1 (-0.60%) | 305,500 |
25 Oct 2007 | HKD | 17 | 17.14 | 16.8 | 16.8 | 16.8 | -0.2 (-1.18%) | 771,500 |
24 Oct 2007 | HKD | 16.4 | 17.1 | 16.2 | 17 | 17 | +0.72 (+4.42%) | 2,059,500 |
23 Oct 2007 | HKD | 16 | 16.6 | 15.9 | 16.28 | 16.28 | +0.46 (+2.91%) | 590,500 |
22 Oct 2007 | HKD | 16.5 | 16.52 | 15.8 | 15.82 | 15.82 | -0.28 (-1.74%) | 1,202,500 |
19 Oct 2007 | HKD | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | 0.0 (0.0%) | 0 |
18 Oct 2007 | HKD | 16.78 | 16.78 | 16.04 | 16.1 | 16.1 | -0.7 (-4.17%) | 998,000 |
17 Oct 2007 | HKD | 17.2 | 17.2 | 16.6 | 16.8 | 16.8 | -0.2 (-1.18%) | 1,181,500 |
16 Oct 2007 | HKD | 16.98 | 17.12 | 16.5 | 17 | 17 | -0.04 (-0.23%) | 2,255,500 |
15 Oct 2007 | HKD | 17.04 | 17.36 | 17.02 | 17.04 | 17.04 | +0.02 (+0.12%) | 1,146,500 |
12 Oct 2007 | HKD | 17.62 | 17.62 | 16.8 | 17.02 | 17.02 | -0.68 (-3.84%) | 1,480,500 |
11 Oct 2007 | HKD | 18.2 | 18.5 | 17.6 | 17.7 | 17.7 | -0.5 (-2.75%) | 990,000 |
10 Oct 2007 | HKD | 18.52 | 18.64 | 18.02 | 18.2 | 18.2 | -0.08 (-0.44%) | 660,250 |
9 Oct 2007 | HKD | 18.16 | 18.3 | 17.9 | 18.28 | 18.28 | +0.12 (+0.66%) | 1,464,000 |
8 Oct 2007 | HKD | 18.2 | 18.5 | 18.04 | 18.16 | 18.16 | -0.02 (-0.11%) | 848,000 |
5 Oct 2007 | HKD | 17.8 | 18.3 | 17.76 | 18.18 | 18.18 | +0.3 (+1.68%) | 1,104,000 |
4 Oct 2007 | HKD | 18.4 | 18.5 | 17.52 | 17.88 | 17.88 | -0.52 (-2.83%) | 906,500 |
3 Oct 2007 | HKD | 18.5 | 18.8 | 18.1 | 18.4 | 18.4 | -0.28 (-1.50%) | 2,838,000 |