Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2007 | HKD | 3.13 | 3.13 | 3.1 | 3.13 | 3.13 | +0.01 (+0.32%) | 255,000 |
23 Mar 2007 | HKD | 3.11 | 3.13 | 3.1 | 3.12 | 3.12 | +0.02 (+0.65%) | 980,101 |
22 Mar 2007 | HKD | 3.01 | 3.1 | 2.98 | 3.1 | 3.1 | 0.0 (0.0%) | 1,839,000 |
21 Mar 2007 | HKD | 3.2 | 3.2 | 3.1 | 3.1 | 3.1 | -0.11 (-3.43%) | 1,806,000 |
20 Mar 2007 | HKD | 3.12 | 3.29 | 3.11 | 3.21 | 3.21 | +0.21 (+7%) | 431,000 |
19 Mar 2007 | HKD | 3 | 3 | 3 | 3 | 3 | +0.02 (+0.67%) | 700,000 |
16 Mar 2007 | HKD | 2.99 | 2.99 | 2.95 | 2.98 | 2.98 | -0.02 (-0.67%) | 1,095,899 |
15 Mar 2007 | HKD | 3 | 3.01 | 2.99 | 3 | 3 | +0.05 (+1.69%) | 663,000 |
14 Mar 2007 | HKD | 2.9 | 2.95 | 2.9 | 2.95 | 2.95 | -0.05 (-1.67%) | 1,622,000 |
13 Mar 2007 | HKD | 3 | 3.01 | 3 | 3 | 3 | +0.08 (+2.74%) | 749,000 |
12 Mar 2007 | HKD | 2.9 | 2.92 | 2.89 | 2.92 | 2.92 | +0.02 (+0.69%) | 230,000 |
9 Mar 2007 | HKD | 2.85 | 2.91 | 2.85 | 2.9 | 2.9 | 0.0 (0.0%) | 1,000,000 |
8 Mar 2007 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | +0.05 (+1.75%) | 1,583,000 |
7 Mar 2007 | HKD | 2.95 | 2.95 | 2.85 | 2.85 | 2.85 | -0.05 (-1.72%) | 604,000 |
6 Mar 2007 | HKD | 2.99 | 2.99 | 2.89 | 2.9 | 2.9 | +0.04 (+1.40%) | 3,050,000 |
5 Mar 2007 | HKD | 2.96 | 2.96 | 2.85 | 2.86 | 2.86 | -0.1 (-3.38%) | 5,138,000 |
2 Mar 2007 | HKD | 2.96 | 3 | 2.95 | 2.96 | 2.96 | +0.01 (+0.34%) | 831,000 |
1 Mar 2007 | HKD | 3 | 3.01 | 2.95 | 2.95 | 2.95 | -0.05 (-1.67%) | 924,000 |
28 Feb 2007 | HKD | 3 | 3.04 | 2.94 | 3 | 3 | -0.15 (-4.76%) | 1,435,000 |
27 Feb 2007 | HKD | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 268,000 |
26 Feb 2007 | HKD | 3.25 | 3.25 | 3.15 | 3.15 | 3.15 | -0.04 (-1.25%) | 547,000 |
23 Feb 2007 | HKD | 3.21 | 3.21 | 3.19 | 3.19 | 3.19 | -0.03 (-0.93%) | 1,089,000 |
22 Feb 2007 | HKD | 3.2 | 3.22 | 3.2 | 3.22 | 3.22 | -0.03 (-0.92%) | 237,000 |
21 Feb 2007 | HKD | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
20 Feb 2007 | HKD | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
19 Feb 2007 | HKD | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
16 Feb 2007 | HKD | 3.23 | 3.25 | 3.23 | 3.25 | 3.25 | +0.02 (+0.62%) | 214,000 |
15 Feb 2007 | HKD | 3.23 | 3.27 | 3.23 | 3.23 | 3.23 | 0.0 (0.0%) | 535,000 |
14 Feb 2007 | HKD | 3.2 | 3.24 | 3.2 | 3.23 | 3.23 | +0.03 (+0.94%) | 404,000 |
13 Feb 2007 | HKD | 3.2 | 3.2 | 3.16 | 3.2 | 3.2 | 0.0 (0.0%) | 799,000 |