Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2007 | HKD | 9.17 | 9.3 | 8.5 | 8.93 | 8.7999 | -0.22 (-2.40%) | 76,547,000 |
25 Jul 2007 | HKD | 8.51 | 9.48 | 8.46 | 9.15 | 9.0167 | +0.44 (+5.05%) | 82,278,700 |
24 Jul 2007 | HKD | 8.35 | 8.95 | 8.35 | 8.71 | 8.5831 | +0.38 (+4.56%) | 112,757,040 |
23 Jul 2007 | HKD | 7.44 | 8.35 | 7.41 | 8.33 | 8.2086 | +0.86 (+11.51%) | 119,172,000 |
20 Jul 2007 | HKD | 7.21 | 7.66 | 7.2 | 7.47 | 7.3612 | +0.25 (+3.46%) | 104,096,530 |
19 Jul 2007 | HKD | 7.29 | 7.29 | 7.19 | 7.22 | 7.1148 | -0.02 (-0.28%) | 25,461,000 |
18 Jul 2007 | HKD | 7.27 | 7.34 | 7.11 | 7.24 | 7.1345 | -0.03 (-0.41%) | 34,244,000 |
17 Jul 2007 | HKD | 7.29 | 7.36 | 7.24 | 7.27 | 7.1641 | -0.03 (-0.41%) | 32,744,000 |
16 Jul 2007 | HKD | 7.36 | 7.53 | 7.27 | 7.3 | 7.1936 | 0.0 (0.0%) | 104,008,000 |
13 Jul 2007 | HKD | 7.05 | 7.42 | 6.96 | 7.3 | 7.1936 | +0.36 (+5.19%) | 139,562,364 |
12 Jul 2007 | HKD | 6.91 | 7.1 | 6.91 | 6.94 | 6.8389 | +0.1 (+1.46%) | 58,960,500 |
11 Jul 2007 | HKD | 6.76 | 7 | 6.75 | 6.84 | 6.7403 | -0.01 (-0.15%) | 40,231,000 |
10 Jul 2007 | HKD | 6.91 | 6.94 | 6.75 | 6.85 | 6.7502 | 0.0 (0.0%) | 58,342,000 |
9 Jul 2007 | HKD | 6.5 | 7.05 | 6.5 | 6.85 | 6.7502 | +0.37 (+5.71%) | 109,522,671 |
6 Jul 2007 | HKD | 6.5 | 6.52 | 6.43 | 6.48 | 6.3856 | -0.04 (-0.61%) | 40,064,000 |
5 Jul 2007 | HKD | 6.57 | 6.57 | 6.47 | 6.52 | 6.425 | -0.06 (-0.91%) | 33,558,000 |
4 Jul 2007 | HKD | 6.6 | 6.61 | 6.5 | 6.58 | 6.4841 | -0.02 (-0.30%) | 19,876,000 |
3 Jul 2007 | HKD | 6.55 | 6.67 | 6.55 | 6.6 | 6.5038 | 0.0 (0.0%) | 23,393,000 |
2 Jul 2007 | HKD | 6.6 | 6.6 | 6.6 | 6.6 | 6.5038 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 6.6 | 6.61 | 6.51 | 6.6 | 6.5038 | -0.01 (-0.15%) | 26,138,500 |
28 Jun 2007 | HKD | 6.6 | 6.65 | 6.58 | 6.61 | 6.5137 | +0.02 (+0.30%) | 15,694,000 |
27 Jun 2007 | HKD | 6.69 | 6.69 | 6.58 | 6.59 | 6.494 | -0.1 (-1.49%) | 34,748,800 |
26 Jun 2007 | HKD | 6.73 | 6.75 | 6.68 | 6.69 | 6.5925 | 0.0 (0.0%) | 10,355,000 |
25 Jun 2007 | HKD | 6.7 | 6.74 | 6.67 | 6.69 | 6.5925 | -0.07 (-1.04%) | 16,574,350 |
22 Jun 2007 | HKD | 6.75 | 6.76 | 6.7 | 6.76 | 6.6615 | -0.02 (-0.29%) | 18,520,500 |
21 Jun 2007 | HKD | 6.67 | 6.81 | 6.66 | 6.78 | 6.6812 | +0.06 (+0.89%) | 23,379,700 |
20 Jun 2007 | HKD | 6.71 | 6.85 | 6.7 | 6.72 | 6.6221 | +0.01 (+0.15%) | 25,809,500 |
19 Jun 2007 | HKD | 6.71 | 6.71 | 6.71 | 6.71 | 6.6122 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 6.78 | 6.8 | 6.7 | 6.71 | 6.6122 | -0.05 (-0.74%) | 18,117,000 |
15 Jun 2007 | HKD | 6.82 | 6.84 | 6.68 | 6.76 | 6.6615 | -0.05 (-0.73%) | 18,206,000 |