Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2007 | HKD | 3.2 | 3.2 | 3.19 | 3.2 | 3.2 | +0.02 (+0.63%) | 1,599,000 |
9 Feb 2007 | HKD | 3.17 | 3.18 | 3.17 | 3.18 | 3.18 | +0.01 (+0.32%) | 1,098,000 |
8 Feb 2007 | HKD | 3.4 | 3.4 | 3 | 3.17 | 3.17 | -0.02 (-0.63%) | 147,000 |
7 Feb 2007 | HKD | 3.2 | 3.2 | 3.16 | 3.19 | 3.19 | -0.03 (-0.93%) | 1,569,000 |
6 Feb 2007 | HKD | 3.22 | 3.22 | 3.2 | 3.22 | 3.22 | +0.02 (+0.63%) | 1,164,000 |
5 Feb 2007 | HKD | 3.1 | 3.23 | 2.95 | 3.2 | 3.2 | +0.29 (+9.97%) | 3,886,000 |
2 Feb 2007 | HKD | 2.9 | 2.93 | 2.86 | 2.91 | 2.91 | +0.06 (+2.11%) | 347,000 |
1 Feb 2007 | HKD | 2.8 | 2.85 | 2.8 | 2.85 | 2.85 | +0.06 (+2.15%) | 487,000 |
31 Jan 2007 | HKD | 2.85 | 2.85 | 2.79 | 2.79 | 2.79 | -0.06 (-2.11%) | 1,571,000 |
30 Jan 2007 | HKD | 2.9 | 2.91 | 2.85 | 2.85 | 2.85 | +0.02 (+0.71%) | 1,072,361 |
29 Jan 2007 | HKD | 2.93 | 2.93 | 2.83 | 2.83 | 2.83 | -0.03 (-1.05%) | 18,000 |
26 Jan 2007 | HKD | 2.9 | 2.9 | 2.86 | 2.86 | 2.86 | -0.03 (-1.04%) | 51,000 |
25 Jan 2007 | HKD | 2.94 | 2.94 | 2.85 | 2.89 | 2.89 | +0.01 (+0.35%) | 981,000 |
24 Jan 2007 | HKD | 3 | 3 | 2.88 | 2.88 | 2.88 | -0.07 (-2.37%) | 1,373,000 |
23 Jan 2007 | HKD | 2.93 | 3.2 | 2.93 | 2.95 | 2.95 | +0.08 (+2.79%) | 1,731,000 |
22 Jan 2007 | HKD | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.0 (0.0%) | 561,000 |
19 Jan 2007 | HKD | 2.94 | 2.94 | 2.81 | 2.87 | 2.87 | -0.13 (-4.33%) | 370,000 |
18 Jan 2007 | HKD | 3 | 3.02 | 2.95 | 3 | 3 | 0.0 (0.0%) | 2,001,000 |
17 Jan 2007 | HKD | 2.8 | 3 | 2.79 | 3 | 3 | +0.2 (+7.14%) | 4,702,000 |
16 Jan 2007 | HKD | 2.85 | 2.85 | 2.79 | 2.8 | 2.8 | -0.08 (-2.78%) | 1,023,000 |
15 Jan 2007 | HKD | 2.85 | 2.96 | 2.85 | 2.88 | 2.88 | -0.02 (-0.69%) | 325,000 |
12 Jan 2007 | HKD | 2.9 | 2.91 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 2,264,000 |
11 Jan 2007 | HKD | 2.9 | 2.9 | 2.85 | 2.9 | 2.9 | +0.05 (+1.75%) | 3,063,000 |
10 Jan 2007 | HKD | 3 | 3 | 2.85 | 2.85 | 2.85 | -0.2 (-6.56%) | 1,042,000 |
9 Jan 2007 | HKD | 3 | 3.05 | 3 | 3.05 | 3.05 | 0.0 (0.0%) | 1,626,000 |
8 Jan 2007 | HKD | 3.02 | 3.06 | 3 | 3.05 | 3.05 | -0.11 (-3.48%) | 244,000 |
5 Jan 2007 | HKD | 3.16 | 3.17 | 3.15 | 3.16 | 3.16 | 0.0 (0.0%) | 9,131,000 |
4 Jan 2007 | HKD | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -0.04 (-1.25%) | 702,000 |
3 Jan 2007 | HKD | 3.2 | 3.22 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 8,776,000 |
2 Jan 2007 | HKD | 3.15 | 3.2 | 3.15 | 3.2 | 3.2 | 0.0 (0.0%) | 174,000 |