Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2007 | HKD | 11.5 | 12.68 | 11.5 | 12.34 | 12.34 | +0.72 (+6.20%) | 1,700,000 |
24 May 2007 | HKD | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 11.6 | 11.8 | 11.5 | 11.62 | 11.62 | 0.0 (0.0%) | 3,466,000 |
22 May 2007 | HKD | 11.72 | 11.76 | 11.6 | 11.62 | 11.62 | -0.08 (-0.68%) | 1,078,000 |
21 May 2007 | HKD | 11.4 | 12.1 | 11.4 | 11.7 | 11.7 | +0.3 (+2.63%) | 1,170,000 |
18 May 2007 | HKD | 11.4 | 11.5 | 11.38 | 11.4 | 11.4 | 0.0 (0.0%) | 508,700 |
17 May 2007 | HKD | 11.7 | 11.84 | 11.38 | 11.4 | 11.4 | -0.16 (-1.38%) | 1,332,000 |
16 May 2007 | HKD | 11.5 | 11.9 | 11.5 | 11.56 | 11.56 | +0.1 (+0.87%) | 1,104,000 |
15 May 2007 | HKD | 11.4 | 12 | 11.4 | 11.46 | 11.46 | +0.1 (+0.88%) | 1,690,000 |
14 May 2007 | HKD | 11.2 | 11.54 | 11 | 11.36 | 11.36 | +0.16 (+1.43%) | 1,278,000 |
11 May 2007 | HKD | 11.3 | 11.36 | 11.2 | 11.2 | 11.2 | -0.12 (-1.06%) | 2,076,000 |
10 May 2007 | HKD | 11.4 | 11.5 | 11.3 | 11.32 | 11.32 | -0.06 (-0.53%) | 1,672,000 |
9 May 2007 | HKD | 11.6 | 11.6 | 11.3 | 11.38 | 11.38 | -0.06 (-0.52%) | 2,026,000 |
8 May 2007 | HKD | 11.6 | 11.6 | 11.42 | 11.44 | 11.44 | -0.06 (-0.52%) | 2,954,000 |
7 May 2007 | HKD | 11.28 | 11.54 | 11.28 | 11.5 | 11.5 | +0.36 (+3.23%) | 2,118,000 |
4 May 2007 | HKD | 11.52 | 11.52 | 10.9 | 11.14 | 11.14 | -0.38 (-3.30%) | 1,492,426 |
3 May 2007 | HKD | 11.6 | 11.7 | 11.52 | 11.52 | 11.52 | -0.02 (-0.17%) | 1,318,000 |
2 May 2007 | HKD | 11.78 | 11.78 | 11.46 | 11.54 | 11.54 | -0.26 (-2.20%) | 1,732,000 |
1 May 2007 | HKD | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 11.76 | 11.92 | 11.66 | 11.8 | 11.8 | +0.04 (+0.34%) | 230,000 |
27 Apr 2007 | HKD | 12 | 12 | 11.74 | 11.76 | 11.76 | -0.24 (-2%) | 538,000 |
26 Apr 2007 | HKD | 12 | 12.2 | 11.98 | 12 | 12 | +0.02 (+0.17%) | 560,000 |
25 Apr 2007 | HKD | 11.98 | 12.02 | 11.88 | 11.98 | 11.98 | 0.0 (0.0%) | 464,000 |
24 Apr 2007 | HKD | 12.1 | 12.32 | 11.9 | 11.98 | 11.98 | -0.26 (-2.12%) | 676,000 |
23 Apr 2007 | HKD | 12.62 | 12.62 | 12.2 | 12.24 | 12.24 | -0.46 (-3.62%) | 262,000 |
20 Apr 2007 | HKD | 12.96 | 12.96 | 12.68 | 12.7 | 12.7 | +0.02 (+0.16%) | 136,000 |
19 Apr 2007 | HKD | 12.78 | 12.9 | 12.5 | 12.68 | 12.68 | -0.02 (-0.16%) | 470,000 |
18 Apr 2007 | HKD | 12.9 | 13 | 12.68 | 12.7 | 12.7 | -0.2 (-1.55%) | 444,000 |
17 Apr 2007 | HKD | 13.8 | 13.8 | 12.7 | 12.9 | 12.9 | -1.04 (-7.46%) | 3,062,000 |
16 Apr 2007 | HKD | 14.5 | 14.5 | 13.68 | 13.94 | 13.94 | -0.26 (-1.83%) | 524,000 |