Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2007 | HKD | 14.18 | 14.46 | 14.06 | 14.42 | 14.42 | +0.46 (+3.30%) | 16,014,800 |
1 Feb 2007 | HKD | 13.4 | 14.12 | 13.38 | 13.96 | 13.96 | +0.7 (+5.28%) | 12,388,686 |
31 Jan 2007 | HKD | 13.46 | 13.5 | 13.2 | 13.26 | 13.26 | -0.14 (-1.04%) | 4,962,500 |
30 Jan 2007 | HKD | 12.98 | 13.48 | 12.98 | 13.4 | 13.4 | +0.4 (+3.08%) | 2,993,900 |
29 Jan 2007 | HKD | 13.4 | 13.48 | 12.98 | 13 | 13 | -0.28 (-2.11%) | 6,988,658 |
26 Jan 2007 | HKD | 13.88 | 13.88 | 12.88 | 13.28 | 13.28 | -0.74 (-5.28%) | 16,862,400 |
25 Jan 2007 | HKD | 14.44 | 14.44 | 13.98 | 14.02 | 14.02 | -0.28 (-1.96%) | 5,657,000 |
24 Jan 2007 | HKD | 14.24 | 14.5 | 14.18 | 14.3 | 14.3 | +0.12 (+0.85%) | 8,829,000 |
23 Jan 2007 | HKD | 14.2 | 14.2 | 14 | 14.18 | 14.18 | +0.08 (+0.57%) | 4,924,000 |
22 Jan 2007 | HKD | 14.3 | 14.3 | 13.74 | 14.1 | 14.1 | +0.08 (+0.57%) | 7,892,250 |
19 Jan 2007 | HKD | 14.22 | 14.22 | 14 | 14.02 | 14.02 | -0.1 (-0.71%) | 5,204,635 |
18 Jan 2007 | HKD | 14.4 | 14.6 | 13.64 | 14.12 | 14.12 | -0.02 (-0.14%) | 14,828,700 |
17 Jan 2007 | HKD | 13.54 | 14.18 | 13.5 | 14.14 | 14.14 | +0.68 (+5.05%) | 24,579,600 |
16 Jan 2007 | HKD | 13.18 | 13.54 | 13.18 | 13.46 | 13.46 | +0.3 (+2.28%) | 15,057,000 |
15 Jan 2007 | HKD | 12.38 | 13.2 | 12.38 | 13.16 | 13.16 | +0.78 (+6.30%) | 17,494,000 |
12 Jan 2007 | HKD | 12.46 | 12.5 | 12.3 | 12.38 | 12.38 | -0.06 (-0.48%) | 7,819,700 |
11 Jan 2007 | HKD | 12.2 | 12.6 | 12.2 | 12.44 | 12.44 | +0.22 (+1.80%) | 6,298,657 |
10 Jan 2007 | HKD | 12.3 | 12.3 | 12.04 | 12.22 | 12.22 | -0.32 (-2.55%) | 9,568,000 |
9 Jan 2007 | HKD | 12.74 | 12.74 | 12.44 | 12.54 | 12.54 | -0.2 (-1.57%) | 12,175,100 |
8 Jan 2007 | HKD | 13.04 | 13.04 | 12.7 | 12.74 | 12.74 | -0.32 (-2.45%) | 4,697,000 |
5 Jan 2007 | HKD | 12.88 | 13.16 | 12.6 | 13.06 | 13.06 | +0.22 (+1.71%) | 6,925,000 |
4 Jan 2007 | HKD | 13.18 | 13.18 | 12.8 | 12.84 | 12.84 | -0.28 (-2.13%) | 9,803,375 |
3 Jan 2007 | HKD | 13.22 | 13.36 | 12.9 | 13.12 | 13.12 | -0.12 (-0.91%) | 7,022,995 |
2 Jan 2007 | HKD | 13.42 | 13.48 | 13.2 | 13.24 | 13.24 | -0.2 (-1.49%) | 5,164,344 |
1 Jan 2007 | HKD | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.0 (0.0%) | 0 |
29 Dec 2006 | HKD | 13.2 | 13.44 | 13.08 | 13.44 | 13.44 | +0.24 (+1.82%) | 8,456,520 |
28 Dec 2006 | HKD | 13.12 | 13.28 | 13 | 13.2 | 13.2 | +0.08 (+0.61%) | 6,930,296 |
27 Dec 2006 | HKD | 13.36 | 13.36 | 13.08 | 13.12 | 13.12 | -0.16 (-1.20%) | 4,723,500 |
26 Dec 2006 | HKD | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.0 (0.0%) | 0 |
25 Dec 2006 | HKD | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.0 (0.0%) | 0 |