Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2007 | HKD | 80 | 80.3 | 78.1 | 78.4 | 39.2 | -1.5 (-1.88%) | 10,363,311 |
3 Sep 2007 | HKD | 78 | 80.85 | 77.2 | 79.9 | 39.95 | -1.2 (-1.48%) | 11,309,410 |
31 Aug 2007 | HKD | 80.2 | 82.55 | 79.2 | 81.1 | 40.55 | +2 (+2.53%) | 12,164,930 |
30 Aug 2007 | HKD | 78.5 | 80.3 | 78.25 | 79.1 | 39.55 | +1.2 (+1.54%) | 14,462,906 |
29 Aug 2007 | HKD | 77 | 78 | 73.95 | 77.9 | 38.95 | -0.95 (-1.20%) | 19,910,948 |
28 Aug 2007 | HKD | 80 | 81.6 | 78.3 | 78.85 | 39.425 | -0.55 (-0.69%) | 22,863,463 |
27 Aug 2007 | HKD | 75.5 | 80.9 | 75.5 | 79.4 | 39.7 | +5.55 (+7.52%) | 23,093,811 |
24 Aug 2007 | HKD | 71 | 74.2 | 69.6 | 73.85 | 36.925 | +3.05 (+4.31%) | 19,731,800 |
23 Aug 2007 | HKD | 72 | 72.3 | 70 | 70.8 | 35.4 | +1.9 (+2.76%) | 23,614,379 |
22 Aug 2007 | HKD | 66.5 | 69.25 | 65.8 | 68.9 | 34.45 | +4 (+6.16%) | 21,427,386 |
21 Aug 2007 | HKD | 66.85 | 70.1 | 64.55 | 64.9 | 32.45 | +1.55 (+2.45%) | 35,913,333 |
20 Aug 2007 | HKD | 60.8 | 64 | 60 | 63.35 | 31.675 | +5.35 (+9.22%) | 26,881,170 |
17 Aug 2007 | HKD | 59 | 59.4 | 54.05 | 58 | 29 | -1.3 (-2.19%) | 27,873,090 |
16 Aug 2007 | HKD | 59.9 | 59.9 | 56.1 | 59.3 | 29.65 | -2.15 (-3.50%) | 32,855,969 |
15 Aug 2007 | HKD | 62.25 | 62.55 | 60.65 | 61.45 | 30.725 | -2.35 (-3.68%) | 20,113,568 |
14 Aug 2007 | HKD | 62.9 | 64.65 | 62.65 | 63.8 | 31.9 | +1.55 (+2.49%) | 11,473,852 |
13 Aug 2007 | HKD | 62.5 | 62.5 | 61.05 | 62.25 | 31.125 | +1 (+1.63%) | 11,311,291 |
10 Aug 2007 | HKD | 61.5 | 62.5 | 61.15 | 61.25 | 30.625 | -2.95 (-4.60%) | 20,581,200 |
9 Aug 2007 | HKD | 66.05 | 66.9 | 63.35 | 64.2 | 32.1 | -0.3 (-0.47%) | 19,254,817 |
8 Aug 2007 | HKD | 62.7 | 65.6 | 62.7 | 64.5 | 32.25 | +2.85 (+4.62%) | 16,300,958 |
7 Aug 2007 | HKD | 63 | 64 | 61.3 | 61.65 | 30.825 | -0.5 (-0.80%) | 15,616,950 |
6 Aug 2007 | HKD | 63.35 | 63.5 | 60.9 | 62.15 | 31.075 | -3.05 (-4.68%) | 15,618,092 |
3 Aug 2007 | HKD | 64.5 | 65.65 | 62.6 | 65.2 | 32.6 | +1.35 (+2.11%) | 12,057,928 |
2 Aug 2007 | HKD | 66.9 | 66.9 | 62.3 | 63.85 | 31.925 | -1.05 (-1.62%) | 14,730,731 |
1 Aug 2007 | HKD | 68 | 68 | 62.5 | 64.9 | 32.45 | -3 (-4.42%) | 21,196,613 |
31 Jul 2007 | HKD | 65.8 | 68.95 | 64.95 | 67.9 | 33.95 | +3.1 (+4.78%) | 16,295,098 |
30 Jul 2007 | HKD | 63.9 | 64.9 | 63.5 | 64.8 | 32.4 | +1.35 (+2.13%) | 15,030,479 |
27 Jul 2007 | HKD | 65.5 | 65.9 | 62.8 | 63.45 | 31.725 | -2.85 (-4.30%) | 29,113,921 |
26 Jul 2007 | HKD | 66.9 | 68.5 | 65.5 | 66.3 | 33.15 | +0.5 (+0.76%) | 17,881,440 |
25 Jul 2007 | HKD | 65 | 67 | 64.1 | 65.8 | 32.9 | +0.15 (+0.23%) | 16,565,535 |