Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2007 | HKD | 20.4 | 20.7 | 20.15 | 20.2 | 20.2 | +0.1 (+0.50%) | 8,780,063 |
29 Aug 2007 | HKD | 20.4 | 20.7 | 19.9 | 20.1 | 20.1 | -0.7 (-3.37%) | 16,653,369 |
28 Aug 2007 | HKD | 20.65 | 21.1 | 20.65 | 20.8 | 20.8 | -0.3 (-1.42%) | 9,058,366 |
27 Aug 2007 | HKD | 20.55 | 21.2 | 20.55 | 21.1 | 21.1 | +0.45 (+2.18%) | 6,862,737 |
24 Aug 2007 | HKD | 20.7 | 21 | 20.45 | 20.65 | 20.65 | -0.2 (-0.96%) | 7,045,621 |
23 Aug 2007 | HKD | 20.9 | 21.15 | 20.65 | 20.85 | 20.85 | +0.15 (+0.72%) | 17,738,881 |
22 Aug 2007 | HKD | 20.5 | 20.8 | 20.05 | 20.7 | 20.7 | -0.2 (-0.96%) | 12,412,250 |
21 Aug 2007 | HKD | 20.8 | 21.2 | 20.45 | 20.9 | 20.9 | +0.15 (+0.72%) | 7,437,531 |
20 Aug 2007 | HKD | 20.25 | 21.3 | 20 | 20.75 | 20.75 | +0.6 (+2.98%) | 11,385,570 |
17 Aug 2007 | HKD | 20.5 | 20.5 | 19.26 | 20.15 | 20.15 | -0.05 (-0.25%) | 18,277,090 |
16 Aug 2007 | HKD | 20.3 | 20.3 | 19.5 | 20.2 | 20.2 | -0.25 (-1.22%) | 19,332,881 |
15 Aug 2007 | HKD | 21.1 | 21.1 | 20.3 | 20.45 | 20.45 | -0.8 (-3.76%) | 19,054,109 |
14 Aug 2007 | HKD | 21.4 | 21.5 | 21.15 | 21.25 | 21.25 | -0.35 (-1.62%) | 9,627,890 |
13 Aug 2007 | HKD | 22.35 | 22.35 | 21.2 | 21.6 | 21.6 | -0.9 (-4%) | 9,817,934 |
10 Aug 2007 | HKD | 21.5 | 22.5 | 21.1 | 22.5 | 22.5 | +0.4 (+1.81%) | 12,692,590 |
9 Aug 2007 | HKD | 22.5 | 22.5 | 21.7 | 22.1 | 22.1 | +0.2 (+0.91%) | 10,758,030 |
8 Aug 2007 | HKD | 21.5 | 21.95 | 21.25 | 21.9 | 21.9 | +0.5 (+2.34%) | 7,789,560 |
7 Aug 2007 | HKD | 21.5 | 21.75 | 21.3 | 21.4 | 21.4 | -0.1 (-0.47%) | 8,307,565 |
6 Aug 2007 | HKD | 21.55 | 21.65 | 21.1 | 21.5 | 21.5 | -0.45 (-2.05%) | 11,660,500 |
3 Aug 2007 | HKD | 22 | 22.35 | 21.45 | 21.95 | 21.95 | +0.8 (+3.78%) | 19,030,840 |
2 Aug 2007 | HKD | 22.1 | 22.1 | 21 | 21.15 | 21.15 | -0.55 (-2.53%) | 21,293,850 |
1 Aug 2007 | HKD | 22.65 | 22.65 | 21.5 | 21.7 | 21.7 | -1.1 (-4.82%) | 17,071,949 |
31 Jul 2007 | HKD | 23.05 | 23.2 | 22.55 | 22.8 | 22.8 | -0.45 (-1.94%) | 16,212,540 |
30 Jul 2007 | HKD | 23.2 | 23.65 | 23.1 | 23.25 | 23.25 | -0.2 (-0.85%) | 15,440,200 |
27 Jul 2007 | HKD | 23.45 | 23.55 | 23.15 | 23.45 | 23.45 | -0.5 (-2.09%) | 34,753,352 |
26 Jul 2007 | HKD | 24.3 | 24.3 | 23.9 | 23.95 | 23.95 | -0.35 (-1.44%) | 17,024,609 |
25 Jul 2007 | HKD | 24.15 | 24.5 | 23.8 | 24.3 | 24.3 | -0.25 (-1.02%) | 14,199,620 |
24 Jul 2007 | HKD | 24.65 | 24.7 | 24.25 | 24.55 | 24.55 | +0.15 (+0.61%) | 16,965,480 |
23 Jul 2007 | HKD | 23.7 | 24.5 | 23.65 | 24.4 | 24.4 | +0.6 (+2.52%) | 28,513,051 |
20 Jul 2007 | HKD | 23.45 | 23.85 | 23.25 | 23.8 | 23.8 | +0.75 (+3.25%) | 20,338,439 |