Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2007 | HKD | 9.3 | 9.48 | 9.3 | 9.35 | 9.35 | +0.15 (+1.63%) | 2,918,000 |
30 Jul 2007 | HKD | 9.14 | 9.43 | 9.1 | 9.2 | 9.2 | -0.01 (-0.11%) | 2,978,000 |
27 Jul 2007 | HKD | 9.2 | 9.34 | 9 | 9.21 | 9.21 | -0.34 (-3.56%) | 4,461,000 |
26 Jul 2007 | HKD | 9.99 | 10 | 9.45 | 9.55 | 9.55 | -0.43 (-4.31%) | 3,386,000 |
25 Jul 2007 | HKD | 10 | 10 | 9.86 | 9.98 | 9.98 | -0.04 (-0.40%) | 10,378,000 |
24 Jul 2007 | HKD | 9.9 | 10.5 | 9.85 | 10.02 | 10.02 | +0.69 (+7.40%) | 12,936,479 |
23 Jul 2007 | HKD | 9.44 | 9.49 | 9.22 | 9.33 | 9.33 | -0.05 (-0.53%) | 1,610,000 |
20 Jul 2007 | HKD | 9.3 | 9.5 | 9.29 | 9.38 | 9.38 | -0.02 (-0.21%) | 532,000 |
19 Jul 2007 | HKD | 9.47 | 9.47 | 9.16 | 9.4 | 9.4 | 0.0 (0.0%) | 2,106,000 |
18 Jul 2007 | HKD | 9.73 | 9.74 | 9.2 | 9.4 | 9.4 | -0.3 (-3.09%) | 8,906,000 |
17 Jul 2007 | HKD | 9.32 | 9.96 | 9.31 | 9.7 | 9.7 | +0.39 (+4.19%) | 19,316,000 |
16 Jul 2007 | HKD | 9.34 | 9.34 | 9.21 | 9.31 | 9.31 | +0.07 (+0.76%) | 6,132,000 |
13 Jul 2007 | HKD | 9.12 | 9.38 | 9.12 | 9.24 | 9.24 | +0.13 (+1.43%) | 5,176,000 |
12 Jul 2007 | HKD | 9 | 9.25 | 9 | 9.11 | 9.11 | +0.05 (+0.55%) | 7,196,815 |
11 Jul 2007 | HKD | 9.13 | 9.15 | 8.94 | 9.06 | 9.06 | -0.09 (-0.98%) | 1,850,000 |
10 Jul 2007 | HKD | 9.2 | 9.2 | 9 | 9.15 | 9.15 | +0.07 (+0.77%) | 1,380,500 |
9 Jul 2007 | HKD | 9 | 9.2 | 8.98 | 9.08 | 9.08 | +0.28 (+3.18%) | 3,928,000 |
6 Jul 2007 | HKD | 8.56 | 8.92 | 8.56 | 8.8 | 8.8 | +0.34 (+4.02%) | 3,764,700 |
5 Jul 2007 | HKD | 8.79 | 8.82 | 8.41 | 8.46 | 8.46 | -0.32 (-3.64%) | 3,882,000 |
4 Jul 2007 | HKD | 8.9 | 8.9 | 8.72 | 8.78 | 8.78 | -0.12 (-1.35%) | 2,036,000 |
3 Jul 2007 | HKD | 8.7 | 8.97 | 8.7 | 8.9 | 8.9 | +0.09 (+1.02%) | 10,636,138 |
2 Jul 2007 | HKD | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 8.95 | 9.02 | 8.65 | 8.81 | 8.81 | -0.19 (-2.11%) | 5,260,000 |
28 Jun 2007 | HKD | 9.2 | 9.28 | 8.91 | 9 | 9 | -0.13 (-1.42%) | 7,338,000 |
27 Jun 2007 | HKD | 8.94 | 9.24 | 8.94 | 9.13 | 9.13 | +0.14 (+1.56%) | 4,814,000 |
26 Jun 2007 | HKD | 8.73 | 9.03 | 8.72 | 8.99 | 8.99 | +0.26 (+2.98%) | 8,042,000 |
25 Jun 2007 | HKD | 8.69 | 8.8 | 8.5 | 8.73 | 8.73 | -0.01 (-0.11%) | 4,114,000 |
22 Jun 2007 | HKD | 8.79 | 8.79 | 8.62 | 8.74 | 8.74 | -0.05 (-0.57%) | 4,451,000 |
21 Jun 2007 | HKD | 8.84 | 8.9 | 8.5 | 8.79 | 8.79 | -0.06 (-0.68%) | 12,452,042 |
20 Jun 2007 | HKD | 8.2 | 8.89 | 8.2 | 8.85 | 8.85 | +0.8 (+9.94%) | 13,718,268 |