Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2007 | HKD | 16.42 | 16.5 | 16 | 16.14 | 16.14 | -0.3 (-1.82%) | 6,670,000 |
26 Apr 2007 | HKD | 16.1 | 16.56 | 16.1 | 16.44 | 16.44 | +0.34 (+2.11%) | 8,295,000 |
25 Apr 2007 | HKD | 16.16 | 16.26 | 15.98 | 16.1 | 16.1 | -0.16 (-0.98%) | 8,027,000 |
24 Apr 2007 | HKD | 16.5 | 16.52 | 16.26 | 16.26 | 16.26 | -0.24 (-1.45%) | 3,486,000 |
23 Apr 2007 | HKD | 16.5 | 16.76 | 16.38 | 16.5 | 16.5 | +0.04 (+0.24%) | 4,959,644 |
20 Apr 2007 | HKD | 16.3 | 16.5 | 16.3 | 16.46 | 16.46 | +0.26 (+1.60%) | 6,658,000 |
19 Apr 2007 | HKD | 16.1 | 16.3 | 15.52 | 16.2 | 16.2 | -0.08 (-0.49%) | 17,494,000 |
18 Apr 2007 | HKD | 16.4 | 16.4 | 16 | 16.28 | 16.28 | -0.08 (-0.49%) | 16,041,900 |
17 Apr 2007 | HKD | 16.5 | 16.68 | 16.2 | 16.36 | 16.36 | -0.44 (-2.62%) | 139,059,495 |
16 Apr 2007 | HKD | 16.82 | 16.9 | 16.62 | 16.8 | 16.8 | +0.06 (+0.36%) | 3,300,000 |
13 Apr 2007 | HKD | 16.68 | 16.88 | 16.52 | 16.74 | 16.74 | +0.26 (+1.58%) | 8,617,400 |
12 Apr 2007 | HKD | 16.5 | 16.58 | 16.38 | 16.48 | 16.48 | -0.06 (-0.36%) | 14,740,296 |
11 Apr 2007 | HKD | 16.7 | 16.8 | 16.34 | 16.54 | 16.54 | -0.24 (-1.43%) | 17,002,290 |
10 Apr 2007 | HKD | 16.68 | 16.84 | 16.54 | 16.78 | 16.78 | +0.24 (+1.45%) | 6,399,000 |
9 Apr 2007 | HKD | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.0 (0.0%) | 0 |
6 Apr 2007 | HKD | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.0 (0.0%) | 0 |
5 Apr 2007 | HKD | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.0 (0.0%) | 0 |
4 Apr 2007 | HKD | 16.1 | 16.68 | 16.06 | 16.54 | 16.54 | +0.44 (+2.73%) | 9,333,153 |
3 Apr 2007 | HKD | 15.88 | 16.18 | 15.8 | 16.1 | 16.1 | +0.18 (+1.13%) | 6,649,000 |
2 Apr 2007 | HKD | 16.36 | 16.36 | 15.88 | 15.92 | 15.92 | -0.44 (-2.69%) | 6,224,378 |
30 Mar 2007 | HKD | 16.26 | 16.36 | 15.94 | 16.36 | 16.36 | +0.16 (+0.99%) | 4,962,434 |
29 Mar 2007 | HKD | 16.2 | 16.32 | 16 | 16.2 | 16.2 | +0.1 (+0.62%) | 8,244,025 |
28 Mar 2007 | HKD | 16.5 | 16.5 | 16.04 | 16.1 | 16.1 | -0.16 (-0.98%) | 6,691,000 |
27 Mar 2007 | HKD | 16.3 | 16.36 | 16.18 | 16.26 | 16.26 | -0.2 (-1.22%) | 4,093,312 |
26 Mar 2007 | HKD | 16.3 | 16.66 | 16.3 | 16.46 | 16.46 | +0.14 (+0.86%) | 6,656,395 |
23 Mar 2007 | HKD | 16.2 | 16.36 | 16.12 | 16.32 | 16.32 | +0.22 (+1.37%) | 9,743,304 |
22 Mar 2007 | HKD | 16.28 | 16.32 | 16.06 | 16.1 | 16.1 | +0.1 (+0.63%) | 5,709,000 |
21 Mar 2007 | HKD | 16.2 | 16.2 | 15.8 | 16 | 16 | +0.28 (+1.78%) | 10,484,600 |
20 Mar 2007 | HKD | 15.18 | 15.8 | 15.02 | 15.72 | 15.72 | +0.72 (+4.80%) | 19,353,600 |
19 Mar 2007 | HKD | 14.8 | 15 | 14.6 | 15 | 15 | +0.3 (+2.04%) | 4,771,750 |