Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2007 | HKD | 15.58 | 15.7 | 15.54 | 15.6 | 15.6 | +0.14 (+0.91%) | 321,400 |
4 May 2007 | HKD | 15.54 | 15.56 | 15.46 | 15.46 | 15.46 | +0.04 (+0.26%) | 206,800 |
3 May 2007 | HKD | 15.32 | 15.42 | 15.32 | 15.42 | 15.42 | +0.2 (+1.31%) | 126,800 |
2 May 2007 | HKD | 15.1 | 15.26 | 15.06 | 15.22 | 15.22 | +0.2 (+1.33%) | 161,200 |
1 May 2007 | HKD | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.0 (0.0%) | 0 |
30 Apr 2007 | HKD | 15.52 | 15.52 | 15.02 | 15.02 | 15.02 | -0.46 (-2.97%) | 271,400 |
27 Apr 2007 | HKD | 15.76 | 15.8 | 15.46 | 15.48 | 15.48 | -0.2 (-1.28%) | 327,000 |
26 Apr 2007 | HKD | 15.38 | 15.68 | 15.36 | 15.68 | 15.68 | +0.3 (+1.95%) | 373,600 |
25 Apr 2007 | HKD | 15.3 | 15.38 | 15.26 | 15.38 | 15.38 | +0.14 (+0.92%) | 442,400 |
24 Apr 2007 | HKD | 15.1 | 15.3 | 14.98 | 15.24 | 15.24 | +0.24 (+1.60%) | 703,400 |
23 Apr 2007 | HKD | 15.14 | 15.16 | 15 | 15 | 15 | +0.2 (+1.35%) | 645,600 |
20 Apr 2007 | HKD | 14.78 | 14.88 | 14.7 | 14.8 | 14.8 | +0.52 (+3.64%) | 398,600 |
19 Apr 2007 | HKD | 14.9 | 14.94 | 14.26 | 14.28 | 14.28 | -0.44 (-2.99%) | 434,400 |
18 Apr 2007 | HKD | 14.76 | 14.82 | 14.72 | 14.72 | 14.72 | +0.12 (+0.82%) | 399,200 |
17 Apr 2007 | HKD | 14.86 | 14.86 | 14.6 | 14.6 | 14.6 | +0.14 (+0.97%) | 327,400 |
16 Apr 2007 | HKD | 14.4 | 14.5 | 14.34 | 14.46 | 14.46 | +0.46 (+3.29%) | 394,600 |
13 Apr 2007 | HKD | 13.96 | 14.1 | 13.92 | 14 | 14 | +0.3 (+2.19%) | 477,200 |
12 Apr 2007 | HKD | 13.86 | 13.86 | 13.66 | 13.7 | 13.7 | -0.2 (-1.44%) | 196,800 |
11 Apr 2007 | HKD | 14 | 14.02 | 13.9 | 13.9 | 13.9 | +0.1 (+0.72%) | 158,900 |
10 Apr 2007 | HKD | 13.9 | 13.96 | 13.72 | 13.8 | 13.8 | +0.36 (+2.68%) | 356,000 |
9 Apr 2007 | HKD | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.0 (0.0%) | 0 |
6 Apr 2007 | HKD | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.0 (0.0%) | 0 |
5 Apr 2007 | HKD | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.0 (0.0%) | 0 |
4 Apr 2007 | HKD | 13.5 | 13.6 | 13.44 | 13.44 | 13.44 | +0.04 (+0.30%) | 481,000 |
3 Apr 2007 | HKD | 13.04 | 13.4 | 13.02 | 13.4 | 13.4 | +0.3 (+2.29%) | 325,000 |
2 Apr 2007 | HKD | 13.6 | 13.6 | 13.08 | 13.1 | 13.1 | -0.44 (-3.25%) | 363,800 |
30 Mar 2007 | HKD | 13.6 | 13.62 | 13.52 | 13.54 | 13.54 | +0.04 (+0.30%) | 550,400 |
29 Mar 2007 | HKD | 13.42 | 13.52 | 13.38 | 13.5 | 13.5 | -0.06 (-0.44%) | 140,800 |
28 Mar 2007 | HKD | 13.76 | 13.76 | 13.54 | 13.56 | 13.56 | -0.16 (-1.17%) | 160,600 |
27 Mar 2007 | HKD | 13.76 | 13.76 | 13.72 | 13.72 | 13.72 | 0.0 (0.0%) | 95,100 |