Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2007 | HKD | 28 | 28.3 | 27.4 | 27.85 | 13.925 | +0.35 (+1.27%) | 12,529,000 |
28 Nov 2007 | HKD | 27.5 | 27.95 | 27.2 | 27.5 | 13.75 | +0.25 (+0.92%) | 12,692,300 |
27 Nov 2007 | HKD | 26 | 27.35 | 25.7 | 27.25 | 13.625 | +0.75 (+2.83%) | 17,316,560 |
26 Nov 2007 | HKD | 26.3 | 27 | 25.85 | 26.5 | 13.25 | +1 (+3.92%) | 18,804,000 |
23 Nov 2007 | HKD | 24 | 26 | 24 | 25.5 | 12.75 | +0.1 (+0.39%) | 16,228,200 |
22 Nov 2007 | HKD | 25.5 | 26.05 | 25.1 | 25.4 | 12.7 | -0.45 (-1.74%) | 20,255,792 |
21 Nov 2007 | HKD | 27.45 | 27.45 | 25.5 | 25.85 | 12.925 | -0.75 (-2.82%) | 25,152,600 |
20 Nov 2007 | HKD | 26.6 | 27.4 | 25.65 | 26.6 | 13.3 | -0.35 (-1.30%) | 42,560,200 |
19 Nov 2007 | HKD | 25.6 | 27.9 | 25.6 | 26.95 | 13.475 | +0.25 (+0.94%) | 47,549,664 |
16 Nov 2007 | HKD | 26.6 | 27.25 | 25.1 | 26.7 | 13.35 | -0.4 (-1.48%) | 105,867,000 |
15 Nov 2007 | HKD | 31.37 | 31.37 | 26.55 | 27.1 | 13.55 | -3.2 (-10.56%) | 92,349,128 |
14 Nov 2007 | HKD | 32 | 32.1 | 29.25 | 30.3 | 15.15 | -1.3 (-4.11%) | 46,791,600 |
13 Nov 2007 | HKD | 32 | 33 | 31 | 31.6 | 15.8 | -0.8 (-2.47%) | 9,967,800 |
12 Nov 2007 | HKD | 31.7 | 32.8 | 31.25 | 32.4 | 16.2 | +0.45 (+1.41%) | 7,802,600 |
9 Nov 2007 | HKD | 32.9 | 33.1 | 31.1 | 31.95 | 15.975 | -0.3 (-0.93%) | 9,392,400 |
8 Nov 2007 | HKD | 32.5 | 32.85 | 31.35 | 32.25 | 16.125 | -0.45 (-1.38%) | 6,658,620 |
7 Nov 2007 | HKD | 32.1 | 33.9 | 32.05 | 32.7 | 16.35 | +1 (+3.15%) | 18,434,262 |
6 Nov 2007 | HKD | 31.5 | 32.15 | 31.05 | 31.7 | 15.85 | +0.2 (+0.63%) | 19,670,308 |
5 Nov 2007 | HKD | 32.1 | 32.1 | 31 | 31.5 | 15.75 | -0.55 (-1.72%) | 11,344,200 |
2 Nov 2007 | HKD | 33.4 | 33.4 | 31.8 | 32.05 | 16.025 | -1.45 (-4.33%) | 25,313,576 |
1 Nov 2007 | HKD | 33 | 34 | 32.9 | 33.5 | 16.75 | +0.95 (+2.92%) | 16,090,520 |
31 Oct 2007 | HKD | 33 | 33.5 | 32 | 32.55 | 16.275 | -0.6 (-1.81%) | 17,387,280 |
30 Oct 2007 | HKD | 33.95 | 33.95 | 33 | 33.15 | 16.575 | -0.45 (-1.34%) | 18,783,472 |
29 Oct 2007 | HKD | 34.3 | 34.5 | 33.5 | 33.6 | 16.8 | -0.7 (-2.04%) | 13,889,542 |
26 Oct 2007 | HKD | 34 | 34.45 | 33.35 | 34.3 | 17.15 | +0.4 (+1.18%) | 9,179,612 |
25 Oct 2007 | HKD | 35.3 | 35.4 | 33 | 33.9 | 16.95 | -0.4 (-1.17%) | 20,417,400 |
24 Oct 2007 | HKD | 33.3 | 34.4 | 33.1 | 34.3 | 17.15 | +1.8 (+5.54%) | 31,599,780 |
23 Oct 2007 | HKD | 33.5 | 33.95 | 32.5 | 32.5 | 16.25 | -1.5 (-4.41%) | 24,398,000 |
22 Oct 2007 | HKD | 33 | 34.5 | 32.85 | 34 | 17 | -1.35 (-3.82%) | 15,634,520 |
19 Oct 2007 | HKD | 35.35 | 35.35 | 35.35 | 35.35 | 17.675 | 0.0 (0.0%) | 0 |