Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2007 | HKD | 20.5 | 21.25 | 20.5 | 20.95 | 20.95 | +0.6 (+2.95%) | 9,356,518 |
14 Mar 2007 | HKD | 21 | 21 | 20.2 | 20.35 | 20.35 | -1.4 (-6.44%) | 15,086,500 |
13 Mar 2007 | HKD | 22 | 22 | 21.55 | 21.75 | 21.75 | -0.15 (-0.68%) | 4,245,983 |
12 Mar 2007 | HKD | 21.7 | 22.2 | 21.6 | 21.9 | 21.9 | +0.2 (+0.92%) | 11,097,840 |
9 Mar 2007 | HKD | 20.65 | 21.8 | 19.94 | 21.7 | 21.7 | +1.05 (+5.08%) | 15,995,820 |
8 Mar 2007 | HKD | 20.2 | 20.65 | 19.86 | 20.65 | 20.65 | +0.69 (+3.46%) | 7,186,689 |
7 Mar 2007 | HKD | 20.85 | 20.85 | 19.94 | 19.96 | 19.96 | -0.39 (-1.92%) | 10,361,950 |
6 Mar 2007 | HKD | 19.6 | 20.9 | 19.6 | 20.35 | 20.35 | +0.81 (+4.15%) | 13,088,000 |
5 Mar 2007 | HKD | 19.3 | 19.78 | 18.9 | 19.54 | 19.54 | -0.61 (-3.03%) | 12,880,100 |
2 Mar 2007 | HKD | 20.8 | 20.8 | 19.8 | 20.15 | 20.15 | +0.05 (+0.25%) | 15,914,000 |
1 Mar 2007 | HKD | 20.65 | 20.65 | 19.96 | 20.1 | 20.1 | -0.55 (-2.66%) | 20,511,500 |
28 Feb 2007 | HKD | 19.5 | 20.85 | 19.5 | 20.65 | 20.65 | -1 (-4.62%) | 24,712,119 |
27 Feb 2007 | HKD | 22.35 | 22.35 | 21.45 | 21.65 | 21.65 | -0.7 (-3.13%) | 11,669,450 |
26 Feb 2007 | HKD | 22.55 | 22.65 | 22.1 | 22.35 | 22.35 | -0.15 (-0.67%) | 7,159,600 |
23 Feb 2007 | HKD | 22.05 | 23.2 | 22 | 22.5 | 22.5 | +0.45 (+2.04%) | 14,199,000 |
22 Feb 2007 | HKD | 21.5 | 22.25 | 21.5 | 22.05 | 22.05 | +0.1 (+0.46%) | 9,453,339 |
21 Feb 2007 | HKD | 23 | 23 | 21.8 | 21.95 | 21.95 | -1.05 (-4.57%) | 14,744,050 |
20 Feb 2007 | HKD | 23 | 23 | 23 | 23 | 23 | 0.0 (0.0%) | 0 |
19 Feb 2007 | HKD | 23 | 23 | 23 | 23 | 23 | 0.0 (0.0%) | 0 |
16 Feb 2007 | HKD | 22.9 | 23.55 | 22.6 | 23 | 23 | 0.0 (0.0%) | 10,829,500 |
15 Feb 2007 | HKD | 21.75 | 23.05 | 21.65 | 23 | 23 | +1.6 (+7.48%) | 21,121,000 |
14 Feb 2007 | HKD | 20.9 | 21.65 | 20.9 | 21.4 | 21.4 | +0.3 (+1.42%) | 14,125,700 |
13 Feb 2007 | HKD | 22.5 | 22.5 | 21.05 | 21.1 | 21.1 | -1.35 (-6.01%) | 24,042,801 |
12 Feb 2007 | HKD | 22.1 | 22.75 | 22.1 | 22.45 | 22.45 | 0.0 (0.0%) | 16,291,380 |
9 Feb 2007 | HKD | 22.9 | 22.95 | 22.4 | 22.45 | 22.45 | -0.45 (-1.97%) | 11,561,300 |
8 Feb 2007 | HKD | 22.85 | 22.95 | 22.05 | 22.9 | 22.9 | 0.0 (0.0%) | 23,993,779 |
7 Feb 2007 | HKD | 22.85 | 23 | 22.65 | 22.9 | 22.9 | -0.05 (-0.22%) | 17,214,109 |
6 Feb 2007 | HKD | 22.6 | 23.35 | 22.4 | 22.95 | 22.95 | +0.55 (+2.46%) | 18,258,010 |
5 Feb 2007 | HKD | 22.8 | 23 | 22.1 | 22.4 | 22.4 | -0.75 (-3.24%) | 16,961,330 |
2 Feb 2007 | HKD | 23.5 | 23.6 | 22.6 | 23.15 | 23.15 | -0.35 (-1.49%) | 12,467,430 |