Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2007 | HKD | 12.28 | 12.58 | 12.1 | 12.3 | 12.2928 | +0.32 (+2.67%) | 29,939,417 |
18 Jul 2007 | HKD | 12 | 12.14 | 11.9 | 11.98 | 11.973 | +0.28 (+2.39%) | 27,049,736 |
17 Jul 2007 | HKD | 11.5 | 11.86 | 11.22 | 11.7 | 11.6932 | 0.0 (0.0%) | 10,822,396 |
16 Jul 2007 | HKD | 11.4 | 11.84 | 11.2 | 11.7 | 11.6932 | 0.0 (0.0%) | 21,640,079 |
13 Jul 2007 | HKD | 11.56 | 12.08 | 11.5 | 11.7 | 11.6932 | +0.42 (+3.72%) | 30,611,808 |
12 Jul 2007 | HKD | 11.56 | 11.56 | 11.16 | 11.28 | 11.2734 | 0.0 (0.0%) | 11,206,819 |
11 Jul 2007 | HKD | 11.3 | 11.6 | 11 | 11.28 | 11.2734 | -0.4 (-3.42%) | 17,331,152 |
10 Jul 2007 | HKD | 11.78 | 11.78 | 11.5 | 11.68 | 11.6732 | 0.0 (0.0%) | 20,778,087 |
9 Jul 2007 | HKD | 11.4 | 11.7 | 11.4 | 11.68 | 11.6732 | +0.4 (+3.55%) | 19,487,737 |
6 Jul 2007 | HKD | 11.48 | 11.5 | 11.26 | 11.28 | 11.2734 | -0.22 (-1.91%) | 19,547,230 |
5 Jul 2007 | HKD | 11.52 | 11.56 | 11.24 | 11.5 | 11.4933 | -0.02 (-0.17%) | 58,347,943 |
4 Jul 2007 | HKD | 10.58 | 11.6 | 10.52 | 11.52 | 11.5133 | +0.86 (+8.07%) | 22,908,817 |
3 Jul 2007 | HKD | 10.5 | 10.8 | 10.3 | 10.66 | 10.6538 | +0.42 (+4.10%) | 16,216,534 |
2 Jul 2007 | HKD | 10.24 | 10.24 | 10.24 | 10.24 | 10.234 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 10 | 10.34 | 9.95 | 10.24 | 10.234 | +0.06 (+0.59%) | 8,766,500 |
28 Jun 2007 | HKD | 9.95 | 10.2 | 9.92 | 10.18 | 10.1741 | +0.34 (+3.46%) | 9,122,907 |
27 Jun 2007 | HKD | 10.04 | 10.06 | 9.75 | 9.84 | 9.8343 | -0.2 (-1.99%) | 12,965,843 |
26 Jun 2007 | HKD | 10.1 | 10.3 | 9.8 | 10.04 | 10.0342 | +0.02 (+0.20%) | 15,915,459 |
25 Jun 2007 | HKD | 9.7 | 10.1 | 9.7 | 10.02 | 10.0142 | +0.05 (+0.50%) | 14,178,248 |
22 Jun 2007 | HKD | 9.86 | 9.97 | 9.68 | 9.97 | 9.9642 | +0.21 (+2.15%) | 6,324,499 |
21 Jun 2007 | HKD | 9.4 | 9.82 | 9.4 | 9.76 | 9.7543 | +0.26 (+2.74%) | 7,244,114 |
20 Jun 2007 | HKD | 9.5 | 9.88 | 9.4 | 9.5 | 9.4945 | -0.07 (-0.73%) | 33,244,539 |
19 Jun 2007 | HKD | 9.57 | 9.57 | 9.57 | 9.57 | 9.5644 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 9.28 | 9.75 | 9.28 | 9.57 | 9.5644 | +0.37 (+4.02%) | 22,096,835 |
15 Jun 2007 | HKD | 9.27 | 9.27 | 9.08 | 9.2 | 9.1946 | -0.09 (-0.97%) | 18,074,515 |
14 Jun 2007 | HKD | 9.11 | 9.3 | 9.1 | 9.29 | 9.2846 | +0.18 (+1.98%) | 13,959,371 |
13 Jun 2007 | HKD | 8.73 | 9.14 | 8.62 | 9.11 | 9.1047 | +0.21 (+2.36%) | 12,865,494 |
12 Jun 2007 | HKD | 8.99 | 9.02 | 8.85 | 8.9 | 8.8948 | -0.04 (-0.45%) | 6,515,791 |
11 Jun 2007 | HKD | 8.93 | 9.06 | 8.89 | 8.94 | 8.9348 | +0.21 (+2.41%) | 12,977,550 |
8 Jun 2007 | HKD | 8.9 | 8.92 | 8.61 | 8.73 | 8.7249 | -0.43 (-4.69%) | 23,269,537 |