Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2007 | HKD | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.0 (0.0%) | 0 |
19 Feb 2007 | HKD | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.0 (0.0%) | 0 |
16 Feb 2007 | HKD | 4.75 | 4.79 | 4.69 | 4.78 | 4.78 | +0.05 (+1.06%) | 7,194,000 |
15 Feb 2007 | HKD | 4.7 | 4.75 | 4.69 | 4.73 | 4.73 | +0.06 (+1.28%) | 9,021,695 |
14 Feb 2007 | HKD | 4.7 | 4.74 | 4.65 | 4.67 | 4.67 | +0.02 (+0.43%) | 7,751,000 |
13 Feb 2007 | HKD | 4.76 | 4.8 | 4.64 | 4.65 | 4.65 | -0.15 (-3.12%) | 17,626,000 |
12 Feb 2007 | HKD | 4.8 | 4.85 | 4.75 | 4.8 | 4.8 | -0.05 (-1.03%) | 12,762,100 |
9 Feb 2007 | HKD | 4.73 | 4.89 | 4.73 | 4.85 | 4.85 | +0.13 (+2.75%) | 26,492,891 |
8 Feb 2007 | HKD | 4.78 | 4.78 | 4.67 | 4.72 | 4.72 | -0.06 (-1.26%) | 13,500,000 |
7 Feb 2007 | HKD | 4.7 | 4.8 | 4.7 | 4.78 | 4.78 | +0.05 (+1.06%) | 13,924,000 |
6 Feb 2007 | HKD | 4.82 | 4.83 | 4.72 | 4.73 | 4.73 | -0.07 (-1.46%) | 12,544,000 |
5 Feb 2007 | HKD | 4.79 | 4.87 | 4.73 | 4.8 | 4.8 | +0.03 (+0.63%) | 10,542,400 |
2 Feb 2007 | HKD | 4.75 | 4.8 | 4.68 | 4.77 | 4.77 | +0.09 (+1.92%) | 15,984,000 |
1 Feb 2007 | HKD | 4.76 | 4.82 | 4.58 | 4.68 | 4.68 | -0.04 (-0.85%) | 15,013,100 |
31 Jan 2007 | HKD | 4.78 | 4.96 | 4.65 | 4.72 | 4.72 | -0.03 (-0.63%) | 31,446,000 |
30 Jan 2007 | HKD | 4.65 | 4.81 | 4.65 | 4.75 | 4.75 | +0.09 (+1.93%) | 26,075,000 |
29 Jan 2007 | HKD | 4.68 | 4.79 | 4.62 | 4.66 | 4.66 | -0.01 (-0.21%) | 16,996,000 |
26 Jan 2007 | HKD | 4.72 | 4.8 | 4.56 | 4.67 | 4.67 | -0.21 (-4.30%) | 55,193,000 |
25 Jan 2007 | HKD | 5.1 | 5.1 | 4.82 | 4.88 | 4.88 | -0.17 (-3.37%) | 25,401,600 |
24 Jan 2007 | HKD | 5.12 | 5.16 | 4.97 | 5.05 | 5.05 | -0.02 (-0.39%) | 30,620,311 |
23 Jan 2007 | HKD | 4.96 | 5.09 | 4.92 | 5.07 | 5.07 | +0.13 (+2.63%) | 31,432,000 |
22 Jan 2007 | HKD | 5.16 | 5.18 | 4.93 | 4.94 | 4.94 | -0.15 (-2.95%) | 43,428,000 |
19 Jan 2007 | HKD | 4.95 | 5.16 | 4.93 | 5.09 | 5.09 | +0.12 (+2.41%) | 57,994,000 |
18 Jan 2007 | HKD | 4.75 | 5.01 | 4.69 | 4.97 | 4.97 | +0.22 (+4.63%) | 65,946,000 |
17 Jan 2007 | HKD | 4.56 | 4.76 | 4.48 | 4.75 | 4.75 | +0.2 (+4.40%) | 65,873,000 |
16 Jan 2007 | HKD | 4.5 | 4.65 | 4.43 | 4.55 | 4.55 | +0.12 (+2.71%) | 57,644,000 |
15 Jan 2007 | HKD | 4.35 | 4.44 | 4.3 | 4.43 | 4.43 | +0.17 (+3.99%) | 24,835,000 |
12 Jan 2007 | HKD | 4.35 | 4.36 | 4.25 | 4.26 | 4.26 | -0.01 (-0.23%) | 19,425,500 |
11 Jan 2007 | HKD | 4.32 | 4.4 | 4.26 | 4.27 | 4.27 | -0.05 (-1.16%) | 22,592,000 |
10 Jan 2007 | HKD | 4.37 | 4.42 | 4.3 | 4.32 | 4.32 | -0.14 (-3.14%) | 36,361,000 |