Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2007 | HKD | 8.6799 | 9.0999 | 8.64 | 9 | 1.2 | +0.36 (+4.17%) | 26,486,250 |
18 Jan 2007 | HKD | 8.3799 | 8.6604 | 8.3799 | 8.64 | 1.152 | +0.26 (+3.10%) | 16,875,000 |
17 Jan 2007 | HKD | 8.3304 | 8.3799 | 8.2899 | 8.3799 | 1.1173 | +0.04 (+0.48%) | 21,951,000 |
16 Jan 2007 | HKD | 8.3004 | 8.34 | 8.1999 | 8.34 | 1.112 | +0.15 (+1.83%) | 16,740,000 |
15 Jan 2007 | HKD | 8.25 | 8.28 | 8.1099 | 8.19 | 1.092 | -0.01 (-0.12%) | 5,160,000 |
12 Jan 2007 | HKD | 8.2404 | 8.3199 | 8.1 | 8.1999 | 1.0933 | +0.16 (+1.99%) | 7,837,282 |
11 Jan 2007 | HKD | 7.89 | 8.0904 | 7.8204 | 8.04 | 1.072 | +0.15 (+1.90%) | 7,691,250 |
10 Jan 2007 | HKD | 8.3004 | 8.31 | 7.8204 | 7.89 | 1.052 | -0.3 (-3.66%) | 3,663,750 |
9 Jan 2007 | HKD | 8.49 | 8.49 | 8.0004 | 8.19 | 1.092 | -0.19 (-2.27%) | 3,382,500 |
8 Jan 2007 | HKD | 8.4999 | 8.4999 | 8.1504 | 8.3799 | 1.1173 | +0.08 (+0.96%) | 4,076,250 |
5 Jan 2007 | HKD | 8.0004 | 8.4 | 7.8999 | 8.3004 | 1.1067 | +0.45 (+5.73%) | 31,661,250 |
4 Jan 2007 | HKD | 7.8 | 8.1 | 7.8 | 7.8504 | 1.0467 | +0.14 (+1.82%) | 17,538,135 |
3 Jan 2007 | HKD | 7.7004 | 7.8504 | 7.5999 | 7.71 | 1.028 | 0.0 (0.0%) | 5,677,500 |
2 Jan 2007 | HKD | 7.5 | 7.8 | 7.4004 | 7.71 | 1.028 | +0.2 (+2.66%) | 2,816,250 |
1 Jan 2007 | HKD | 7.5099 | 7.5099 | 7.5099 | 7.5099 | 1.0013 | 0.0 (0.0%) | 0 |
29 Dec 2006 | HKD | 7.5 | 7.5999 | 7.4499 | 7.5099 | 1.0013 | +0.01 (+0.13%) | 2,557,500 |
28 Dec 2006 | HKD | 7.4004 | 7.5999 | 7.35 | 7.5 | 1 | +0.06 (+0.81%) | 1,953,750 |
27 Dec 2006 | HKD | 7.5999 | 7.5999 | 7.4004 | 7.44 | 0.992 | -0.16 (-2.10%) | 3,675,000 |
26 Dec 2006 | HKD | 7.5999 | 7.5999 | 7.5999 | 7.5999 | 1.0133 | 0.0 (0.0%) | 0 |
25 Dec 2006 | HKD | 7.5999 | 7.5999 | 7.5999 | 7.5999 | 1.0133 | 0.0 (0.0%) | 0 |
22 Dec 2006 | HKD | 7.7004 | 7.9104 | 7.5 | 7.5999 | 1.0133 | -0.101 (-1.31%) | 5,895,000 |
21 Dec 2006 | HKD | 8.0004 | 8.0499 | 7.65 | 7.7004 | 1.0267 | -0.34 (-4.22%) | 6,453,750 |
20 Dec 2006 | HKD | 8.01 | 8.1 | 8.01 | 8.04 | 1.072 | +0.05 (+0.63%) | 8,137,500 |
19 Dec 2006 | HKD | 8.0004 | 8.1 | 7.9899 | 7.9899 | 1.0653 | 0.0 (0.0%) | 23,827,500 |
18 Dec 2006 | HKD | 7.8999 | 8.0004 | 7.8 | 7.9899 | 1.0653 | +0.11 (+1.39%) | 1,950,000 |
15 Dec 2006 | HKD | 7.8999 | 7.8999 | 7.8804 | 7.8804 | 1.0507 | -0.019 (-0.25%) | 1,796,250 |
14 Dec 2006 | HKD | 7.8804 | 7.95 | 7.8804 | 7.8999 | 1.0533 | +0.13 (+1.67%) | 4,286,250 |
13 Dec 2006 | HKD | 8.0004 | 8.0004 | 7.7004 | 7.77 | 1.036 | -0.23 (-2.88%) | 10,586,250 |
12 Dec 2006 | HKD | 8.0004 | 8.01 | 7.8804 | 8.0004 | 1.0667 | +0.14 (+1.79%) | 11,966,250 |
11 Dec 2006 | HKD | 7.65 | 7.86 | 7.65 | 7.86 | 1.048 | +0.26 (+3.42%) | 4,605,000 |