Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2007 | HKD | 8.3 | 8.4 | 8.26 | 8.34 | 8.3351 | +0.12 (+1.46%) | 10,253,965 |
25 Apr 2007 | HKD | 8.28 | 8.4 | 8.22 | 8.22 | 8.2152 | -0.18 (-2.14%) | 9,853,732 |
24 Apr 2007 | HKD | 8.62 | 8.62 | 8.28 | 8.4 | 8.3951 | -0.04 (-0.47%) | 14,208,556 |
23 Apr 2007 | HKD | 8.38 | 8.49 | 8.25 | 8.44 | 8.4351 | +0.24 (+2.93%) | 8,068,338 |
20 Apr 2007 | HKD | 8.1 | 8.3 | 8.06 | 8.2 | 8.1952 | +0.12 (+1.49%) | 30,089,703 |
19 Apr 2007 | HKD | 8.35 | 8.39 | 7.98 | 8.08 | 8.0753 | -0.37 (-4.38%) | 18,637,842 |
18 Apr 2007 | HKD | 8.3 | 8.5 | 8.19 | 8.45 | 8.4451 | -0.01 (-0.12%) | 9,988,651 |
17 Apr 2007 | HKD | 8.5 | 8.62 | 8.38 | 8.46 | 8.4551 | +0.04 (+0.48%) | 13,510,490 |
16 Apr 2007 | HKD | 8.67 | 8.67 | 8.37 | 8.42 | 8.4151 | -0.05 (-0.59%) | 15,053,577 |
13 Apr 2007 | HKD | 8.58 | 8.58 | 8.28 | 8.47 | 8.4651 | -0.01 (-0.12%) | 8,468,927 |
12 Apr 2007 | HKD | 8.34 | 8.58 | 8.2 | 8.48 | 8.4751 | +0.14 (+1.68%) | 20,712,049 |
11 Apr 2007 | HKD | 8.28 | 8.4 | 8.21 | 8.34 | 8.3351 | +0.06 (+0.72%) | 28,350,092 |
10 Apr 2007 | HKD | 8.55 | 8.68 | 8.2 | 8.28 | 8.2752 | -0.25 (-2.93%) | 35,470,095 |
9 Apr 2007 | HKD | 8.53 | 8.53 | 8.53 | 8.53 | 8.525 | 0.0 (0.0%) | 0 |
6 Apr 2007 | HKD | 8.53 | 8.53 | 8.53 | 8.53 | 8.525 | 0.0 (0.0%) | 0 |
5 Apr 2007 | HKD | 8.53 | 8.53 | 8.53 | 8.53 | 8.525 | 0.0 (0.0%) | 0 |
4 Apr 2007 | HKD | 8.2 | 8.55 | 8.2 | 8.53 | 8.525 | +0.47 (+5.83%) | 30,706,334 |
3 Apr 2007 | HKD | 7.9 | 8.13 | 7.9 | 8.06 | 8.0553 | +0.2 (+2.54%) | 20,524,840 |
2 Apr 2007 | HKD | 7.8 | 7.87 | 7.71 | 7.86 | 7.8554 | +0.16 (+2.08%) | 14,789,424 |
30 Mar 2007 | HKD | 7.57 | 7.86 | 7.54 | 7.7 | 7.6955 | +0.18 (+2.39%) | 33,963,758 |
29 Mar 2007 | HKD | 7.46 | 7.76 | 7.43 | 7.52 | 7.5156 | -0.09 (-1.18%) | 27,236,845 |
28 Mar 2007 | HKD | 7.7 | 7.7 | 7.42 | 7.61 | 7.6056 | -0.07 (-0.91%) | 9,280,999 |
27 Mar 2007 | HKD | 7.78 | 7.8 | 7.58 | 7.68 | 7.6755 | -0.14 (-1.79%) | 16,723,729 |
26 Mar 2007 | HKD | 7.8 | 7.96 | 7.72 | 7.82 | 7.8154 | +0.12 (+1.56%) | 18,614,829 |
23 Mar 2007 | HKD | 7.59 | 7.81 | 7.52 | 7.7 | 7.6955 | +0.18 (+2.39%) | 26,986,719 |
22 Mar 2007 | HKD | 7.2 | 7.54 | 7.2 | 7.52 | 7.5156 | +0.43 (+6.06%) | 40,327,460 |
21 Mar 2007 | HKD | 7.15 | 7.17 | 7.09 | 7.09 | 7.0859 | +0.01 (+0.14%) | 9,752,862 |
20 Mar 2007 | HKD | 7.05 | 7.2 | 7.05 | 7.08 | 7.0759 | +0.02 (+0.28%) | 12,685,380 |
19 Mar 2007 | HKD | 6.9 | 7.2 | 6.9 | 7.06 | 7.0559 | +0.01 (+0.14%) | 6,657,873 |
16 Mar 2007 | HKD | 7.01 | 7.26 | 6.97 | 7.05 | 7.0459 | -0.02 (-0.28%) | 25,091,898 |