Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2007 | HKD | 4.48 | 4.51 | 4.45 | 4.46 | 4.46 | -0.02 (-0.45%) | 8,470,000 |
2 Apr 2007 | HKD | 4.5 | 4.55 | 4.44 | 4.48 | 4.48 | -0.07 (-1.54%) | 10,146,000 |
30 Mar 2007 | HKD | 4.57 | 4.57 | 4.49 | 4.55 | 4.55 | -0.01 (-0.22%) | 12,274,000 |
29 Mar 2007 | HKD | 4.52 | 4.6 | 4.5 | 4.56 | 4.56 | -0.01 (-0.22%) | 11,758,310 |
28 Mar 2007 | HKD | 4.58 | 4.66 | 4.51 | 4.57 | 4.57 | -0.02 (-0.44%) | 12,610,000 |
27 Mar 2007 | HKD | 4.59 | 4.65 | 4.54 | 4.59 | 4.59 | 0.0 (0.0%) | 19,744,000 |
26 Mar 2007 | HKD | 4.54 | 4.67 | 4.52 | 4.59 | 4.59 | +0.09 (+2%) | 13,599,000 |
23 Mar 2007 | HKD | 4.5 | 4.52 | 4.39 | 4.5 | 4.5 | +0.04 (+0.90%) | 11,568,000 |
22 Mar 2007 | HKD | 4.48 | 4.52 | 4.44 | 4.46 | 4.46 | +0.05 (+1.13%) | 14,106,000 |
21 Mar 2007 | HKD | 4.44 | 4.44 | 4.35 | 4.41 | 4.41 | 0.0 (0.0%) | 14,492,000 |
20 Mar 2007 | HKD | 4.42 | 4.49 | 4.4 | 4.41 | 4.41 | +0.03 (+0.68%) | 20,143,000 |
19 Mar 2007 | HKD | 4.36 | 4.4 | 4.29 | 4.38 | 4.38 | -0.02 (-0.45%) | 20,058,000 |
16 Mar 2007 | HKD | 4.43 | 4.48 | 4.38 | 4.4 | 4.4 | -0.02 (-0.45%) | 20,937,000 |
15 Mar 2007 | HKD | 4.5 | 4.56 | 4.41 | 4.42 | 4.42 | -0.02 (-0.45%) | 21,253,381 |
14 Mar 2007 | HKD | 4.4 | 4.48 | 4.36 | 4.44 | 4.44 | -0.17 (-3.69%) | 14,401,000 |
13 Mar 2007 | HKD | 4.66 | 4.7 | 4.57 | 4.61 | 4.61 | -0.05 (-1.07%) | 8,304,000 |
12 Mar 2007 | HKD | 4.63 | 4.71 | 4.63 | 4.66 | 4.66 | +0.04 (+0.87%) | 11,833,900 |
9 Mar 2007 | HKD | 4.7 | 4.74 | 4.59 | 4.62 | 4.62 | -0.03 (-0.65%) | 13,493,840 |
8 Mar 2007 | HKD | 4.44 | 4.65 | 4.44 | 4.65 | 4.65 | +0.16 (+3.56%) | 13,872,000 |
7 Mar 2007 | HKD | 4.45 | 4.68 | 4.45 | 4.49 | 4.49 | +0.08 (+1.81%) | 21,799,971 |
6 Mar 2007 | HKD | 4.32 | 4.53 | 4.32 | 4.41 | 4.41 | +0.2 (+4.75%) | 27,094,000 |
5 Mar 2007 | HKD | 4.48 | 4.54 | 4.19 | 4.21 | 4.21 | -0.43 (-9.27%) | 28,678,920 |
2 Mar 2007 | HKD | 4.8 | 4.89 | 4.51 | 4.64 | 4.64 | -0.2 (-4.13%) | 28,688,160 |
1 Mar 2007 | HKD | 4.94 | 4.98 | 4.83 | 4.84 | 4.84 | -0.07 (-1.43%) | 15,555,000 |
28 Feb 2007 | HKD | 4.7 | 4.98 | 4.68 | 4.91 | 4.91 | -0.25 (-4.84%) | 50,445,312 |
27 Feb 2007 | HKD | 5.32 | 5.36 | 5.01 | 5.16 | 5.16 | -0.15 (-2.82%) | 41,586,000 |
26 Feb 2007 | HKD | 5.2 | 5.38 | 5.17 | 5.31 | 5.31 | +0.13 (+2.51%) | 53,364,000 |
23 Feb 2007 | HKD | 4.86 | 5.19 | 4.76 | 5.18 | 5.18 | +0.32 (+6.58%) | 51,662,000 |
22 Feb 2007 | HKD | 4.74 | 4.9 | 4.74 | 4.86 | 4.86 | +0.1 (+2.10%) | 14,894,120 |
21 Feb 2007 | HKD | 4.78 | 4.82 | 4.68 | 4.76 | 4.76 | -0.02 (-0.42%) | 7,786,000 |