Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2007 | HKD | 7.2 | 7.34 | 7.1 | 7.3 | 7.3 | +0.11 (+1.53%) | 5,958,000 |
7 Feb 2007 | HKD | 7.68 | 7.68 | 7.14 | 7.19 | 7.19 | -0.29 (-3.88%) | 3,494,000 |
6 Feb 2007 | HKD | 7.65 | 7.88 | 7.35 | 7.48 | 7.48 | -0.36 (-4.59%) | 4,443 |
5 Feb 2007 | HKD | 7.6 | 8 | 7.56 | 7.84 | 7.84 | +0.27 (+3.57%) | 6,240,600 |
2 Feb 2007 | HKD | 7.53 | 7.64 | 7.42 | 7.57 | 7.57 | +0.06 (+0.80%) | 5,847,596 |
1 Feb 2007 | HKD | 7.55 | 7.6 | 7.35 | 7.51 | 7.51 | +0.19 (+2.60%) | 10,773,000 |
31 Jan 2007 | HKD | 7.07 | 7.45 | 7.07 | 7.32 | 7.32 | +0.52 (+7.65%) | 12,945,667 |
30 Jan 2007 | HKD | 6.58 | 6.88 | 6.58 | 6.8 | 6.8 | +0.31 (+4.78%) | 5,910,000 |
29 Jan 2007 | HKD | 6.69 | 6.69 | 6.45 | 6.49 | 6.49 | -0.16 (-2.41%) | 14,159,400 |
26 Jan 2007 | HKD | 7.03 | 7.06 | 6.6 | 6.65 | 6.65 | -0.4 (-5.67%) | 14,160,000 |
25 Jan 2007 | HKD | 7.1 | 7.13 | 7.05 | 7.05 | 7.05 | -0.05 (-0.70%) | 10,297,300 |
24 Jan 2007 | HKD | 7.16 | 7.2 | 7.05 | 7.1 | 7.1 | -0.05 (-0.70%) | 7,264,000 |
23 Jan 2007 | HKD | 7 | 7.26 | 6.88 | 7.15 | 7.15 | +0.07 (+0.99%) | 9,136,600 |
22 Jan 2007 | HKD | 7.4 | 7.4 | 7.02 | 7.08 | 7.08 | -0.35 (-4.71%) | 12,176,000 |
19 Jan 2007 | HKD | 7.65 | 7.67 | 7.4 | 7.43 | 7.43 | -0.24 (-3.13%) | 7,714,900 |
18 Jan 2007 | HKD | 7.62 | 7.7 | 7.5 | 7.67 | 7.67 | +0.12 (+1.59%) | 4,492,000 |
17 Jan 2007 | HKD | 7.56 | 7.6 | 7.51 | 7.55 | 7.55 | +0.03 (+0.40%) | 4,768,000 |
16 Jan 2007 | HKD | 7.77 | 7.77 | 7.42 | 7.52 | 7.52 | -0.25 (-3.22%) | 8,562,000 |
15 Jan 2007 | HKD | 7.55 | 7.88 | 7.55 | 7.77 | 7.77 | +0.07 (+0.91%) | 2,861,849 |
12 Jan 2007 | HKD | 7.7 | 8 | 7.51 | 7.7 | 7.7 | +0.02 (+0.26%) | 2,016,000 |
11 Jan 2007 | HKD | 7.86 | 7.91 | 7.59 | 7.68 | 7.68 | -0.18 (-2.29%) | 5,320,000 |
10 Jan 2007 | HKD | 8 | 8.01 | 7.82 | 7.86 | 7.86 | -0.19 (-2.36%) | 7,370,000 |
9 Jan 2007 | HKD | 8.2 | 8.21 | 7.9 | 8.05 | 8.05 | -0.15 (-1.83%) | 1,906,000 |
8 Jan 2007 | HKD | 8.15 | 8.2 | 8 | 8.2 | 8.2 | +0.02 (+0.24%) | 1,694,000 |
5 Jan 2007 | HKD | 7.95 | 8.25 | 7.9 | 8.18 | 8.18 | +0.33 (+4.20%) | 7,031,692 |
4 Jan 2007 | HKD | 7.8 | 7.88 | 7.72 | 7.85 | 7.85 | +0.1 (+1.29%) | 12,167,000 |
3 Jan 2007 | HKD | 7.84 | 7.87 | 7.6 | 7.75 | 7.75 | -0.05 (-0.64%) | 2,357,000 |
2 Jan 2007 | HKD | 7.32 | 7.86 | 7.32 | 7.8 | 7.8 | +0.4 (+5.41%) | 3,066,000 |
1 Jan 2007 | HKD | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 0.0 (0.0%) | 0 |
29 Dec 2006 | HKD | 7.4 | 7.49 | 7.31 | 7.4 | 7.4 | 0.0 (0.0%) | 1,840,821 |