Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2007 | HKD | 16.64 | 16.94 | 16.6 | 16.86 | 15.6299 | +0.3 (+1.81%) | 716,814 |
29 Aug 2007 | HKD | 16.38 | 16.62 | 16.2 | 16.56 | 15.3518 | -0.26 (-1.55%) | 341,200 |
28 Aug 2007 | HKD | 16.94 | 16.94 | 16.2 | 16.82 | 15.5929 | -0.1 (-0.59%) | 404,032 |
27 Aug 2007 | HKD | 16.96 | 17 | 16.82 | 16.92 | 15.6856 | +0.34 (+2.05%) | 484,000 |
24 Aug 2007 | HKD | 16.82 | 16.82 | 16.5 | 16.58 | 15.3704 | -0.16 (-0.96%) | 772,000 |
23 Aug 2007 | HKD | 17.14 | 17.2 | 16.7 | 16.74 | 15.5187 | -0.16 (-0.95%) | 1,425,460 |
22 Aug 2007 | HKD | 17 | 17 | 16.8 | 16.9 | 15.667 | -0.1 (-0.59%) | 1,770,600 |
21 Aug 2007 | HKD | 16.84 | 17.04 | 16.8 | 17 | 15.7597 | +0.24 (+1.43%) | 367,200 |
20 Aug 2007 | HKD | 16.8 | 16.8 | 16.64 | 16.76 | 15.5372 | +0.36 (+2.20%) | 357,200 |
17 Aug 2007 | HKD | 16.1 | 16.7 | 15.86 | 16.4 | 15.2035 | +0.22 (+1.36%) | 828,000 |
16 Aug 2007 | HKD | 16.88 | 16.9 | 15.72 | 16.18 | 14.9995 | -0.8 (-4.71%) | 2,005,600 |
15 Aug 2007 | HKD | 17.2 | 17.2 | 16.82 | 16.98 | 15.7412 | -0.5 (-2.86%) | 326,000 |
14 Aug 2007 | HKD | 17.48 | 17.48 | 17.2 | 17.48 | 16.2047 | +0.28 (+1.63%) | 112,000 |
13 Aug 2007 | HKD | 17 | 17.28 | 17 | 17.2 | 15.9451 | -0.04 (-0.23%) | 348,000 |
10 Aug 2007 | HKD | 17.02 | 17.26 | 16.88 | 17.24 | 15.9822 | -0.14 (-0.81%) | 511,600 |
9 Aug 2007 | HKD | 17.46 | 17.5 | 17.2 | 17.38 | 16.112 | +0.08 (+0.46%) | 619,600 |
8 Aug 2007 | HKD | 17 | 17.3 | 17 | 17.3 | 16.0378 | +0.3 (+1.76%) | 366,000 |
7 Aug 2007 | HKD | 17.14 | 17.5 | 16.94 | 17 | 15.7597 | -0.08 (-0.47%) | 364,000 |
6 Aug 2007 | HKD | 17.28 | 17.38 | 17.08 | 17.08 | 15.8339 | -0.42 (-2.40%) | 449,200 |
3 Aug 2007 | HKD | 17.8 | 17.8 | 17.48 | 17.5 | 16.2232 | -0.26 (-1.46%) | 457,200 |
2 Aug 2007 | HKD | 18 | 18.4 | 17.46 | 17.76 | 16.4643 | 0.0 (0.0%) | 1,071,600 |
1 Aug 2007 | HKD | 18.38 | 18.58 | 17.76 | 17.76 | 16.4643 | -0.4 (-2.20%) | 1,576,600 |
31 Jul 2007 | HKD | 17.36 | 18.18 | 17.36 | 18.16 | 16.8351 | +0.84 (+4.85%) | 409,575 |
30 Jul 2007 | HKD | 17.24 | 17.58 | 17.24 | 17.32 | 16.0564 | -0.02 (-0.12%) | 237,200 |
27 Jul 2007 | HKD | 18 | 18 | 17.28 | 17.34 | 16.0749 | -0.76 (-4.20%) | 731,600 |
26 Jul 2007 | HKD | 17.82 | 18.3 | 17.8 | 18.1 | 16.7795 | +0.36 (+2.03%) | 1,496,509 |
25 Jul 2007 | HKD | 17.58 | 17.88 | 17.58 | 17.74 | 16.4457 | -0.18 (-1.00%) | 282,000 |
24 Jul 2007 | HKD | 17.94 | 17.96 | 17.82 | 17.92 | 16.6126 | +0.1 (+0.56%) | 254,800 |
23 Jul 2007 | HKD | 17.82 | 17.9 | 17.82 | 17.82 | 16.5199 | +0.04 (+0.22%) | 210,400 |
20 Jul 2007 | HKD | 17.5 | 17.9 | 17.5 | 17.78 | 16.4828 | +0.18 (+1.02%) | 310,032 |