Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2007 | HKD | 0.9 | 0.92 | 0.86 | 0.86 | 3.9091 | -0.02 (-2.27%) | 9,295,000 |
21 Mar 2007 | HKD | 0.84 | 0.89 | 0.84 | 0.88 | 4 | +0.05 (+6.02%) | 9,445,000 |
20 Mar 2007 | HKD | 0.81 | 0.83 | 0.81 | 0.83 | 3.7727 | +0.02 (+2.47%) | 2,705,299 |
19 Mar 2007 | HKD | 0.81 | 0.82 | 0.79 | 0.81 | 3.6818 | -0.01 (-1.22%) | 2,570,000 |
16 Mar 2007 | HKD | 0.81 | 0.82 | 0.79 | 0.82 | 3.7273 | +0.01 (+1.23%) | 3,815,000 |
15 Mar 2007 | HKD | 0.81 | 0.84 | 0.8 | 0.81 | 3.6818 | -0.01 (-1.22%) | 12,735,000 |
14 Mar 2007 | HKD | 0.8 | 0.82 | 0.78 | 0.82 | 3.7273 | 0.0 (0.0%) | 4,190,000 |
13 Mar 2007 | HKD | 0.81 | 0.83 | 0.8 | 0.82 | 3.7273 | +0.01 (+1.23%) | 6,810,000 |
12 Mar 2007 | HKD | 0.82 | 0.84 | 0.8 | 0.81 | 3.6818 | -0.04 (-4.71%) | 6,550,000 |
9 Mar 2007 | HKD | 0.86 | 0.87 | 0.8 | 0.85 | 3.8636 | 0.0 (0.0%) | 5,210,000 |
8 Mar 2007 | HKD | 0.87 | 0.88 | 0.8 | 0.85 | 3.8636 | -0.01 (-1.16%) | 6,380,000 |
7 Mar 2007 | HKD | 0.9 | 0.94 | 0.86 | 0.86 | 3.9091 | 0.0 (0.0%) | 3,000,000 |
6 Mar 2007 | HKD | 0.82 | 0.9 | 0.82 | 0.86 | 3.9091 | +0.04 (+4.88%) | 7,385,000 |
5 Mar 2007 | HKD | 0.94 | 0.94 | 0.81 | 0.82 | 3.7273 | -0.13 (-13.68%) | 9,200,000 |
2 Mar 2007 | HKD | 1 | 1 | 0.93 | 0.95 | 4.3182 | -0.07 (-6.86%) | 5,625,000 |
1 Mar 2007 | HKD | 0.99 | 1.03 | 0.98 | 1.02 | 4.6364 | +0.02 (+2%) | 5,870,000 |
28 Feb 2007 | HKD | 1 | 1 | 0.92 | 1 | 4.5454 | -0.02 (-1.96%) | 8,495,000 |
27 Feb 2007 | HKD | 1.06 | 1.08 | 1 | 1.02 | 4.6364 | -0.05 (-4.67%) | 8,665,000 |
26 Feb 2007 | HKD | 1.1 | 1.12 | 1.05 | 1.07 | 4.8636 | -0.02 (-1.83%) | 9,680,000 |
23 Feb 2007 | HKD | 1.09 | 1.18 | 1.03 | 1.09 | 4.9545 | +0.03 (+2.83%) | 31,820,000 |
22 Feb 2007 | HKD | 1.04 | 1.07 | 1.03 | 1.06 | 4.8182 | +0.03 (+2.91%) | 9,750,000 |
21 Feb 2007 | HKD | 1.02 | 1.06 | 1 | 1.03 | 4.6818 | +0.01 (+0.98%) | 6,490,000 |
20 Feb 2007 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 4.6364 | 0.0 (0.0%) | 0 |
19 Feb 2007 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 4.6364 | 0.0 (0.0%) | 0 |
16 Feb 2007 | HKD | 1.03 | 1.05 | 1.01 | 1.02 | 4.6364 | -0.02 (-1.92%) | 3,930,000 |
15 Feb 2007 | HKD | 1.03 | 1.07 | 1.03 | 1.04 | 4.7273 | +0.02 (+1.96%) | 15,355,000 |
14 Feb 2007 | HKD | 1 | 1.03 | 1 | 1.02 | 4.6364 | +0.04 (+4.08%) | 6,110,000 |
13 Feb 2007 | HKD | 1.05 | 1.05 | 0.98 | 0.98 | 4.4545 | -0.07 (-6.67%) | 8,080,000 |
12 Feb 2007 | HKD | 1.07 | 1.07 | 1.02 | 1.05 | 4.7727 | -0.01 (-0.94%) | 11,065,000 |
9 Feb 2007 | HKD | 1.05 | 1.09 | 1.02 | 1.06 | 4.8182 | +0.02 (+1.92%) | 15,725,000 |