Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2007 | HKD | 3.41 | 3.45 | 3.39 | 3.43 | 3.43 | +0.03 (+0.88%) | 10,386,000 |
19 Mar 2007 | HKD | 3.39 | 3.43 | 3.37 | 3.4 | 3.4 | -0.01 (-0.29%) | 8,082,000 |
16 Mar 2007 | HKD | 3.43 | 3.44 | 3.38 | 3.41 | 3.41 | -0.03 (-0.87%) | 13,110,000 |
15 Mar 2007 | HKD | 3.44 | 3.47 | 3.42 | 3.44 | 3.44 | +0.03 (+0.88%) | 12,980,000 |
14 Mar 2007 | HKD | 3.33 | 3.43 | 3.28 | 3.41 | 3.41 | -0.09 (-2.57%) | 26,484,000 |
13 Mar 2007 | HKD | 3.45 | 3.51 | 3.44 | 3.5 | 3.5 | +0.06 (+1.74%) | 22,922,000 |
12 Mar 2007 | HKD | 3.4 | 3.49 | 3.4 | 3.44 | 3.44 | +0.04 (+1.18%) | 15,898,000 |
9 Mar 2007 | HKD | 3.46 | 3.46 | 3.39 | 3.4 | 3.4 | -0.02 (-0.58%) | 10,270,000 |
8 Mar 2007 | HKD | 3.35 | 3.45 | 3.34 | 3.42 | 3.42 | +0.08 (+2.40%) | 13,668,000 |
7 Mar 2007 | HKD | 3.4 | 3.47 | 3.34 | 3.34 | 3.34 | -0.02 (-0.60%) | 38,669,500 |
6 Mar 2007 | HKD | 3.2 | 3.37 | 3.2 | 3.36 | 3.36 | +0.22 (+7.01%) | 44,422,000 |
5 Mar 2007 | HKD | 3.32 | 3.33 | 3.08 | 3.14 | 3.14 | -0.3 (-8.72%) | 78,479,000 |
2 Mar 2007 | HKD | 3.57 | 3.67 | 3.38 | 3.44 | 3.44 | -0.18 (-4.97%) | 59,262,000 |
1 Mar 2007 | HKD | 3.73 | 3.78 | 3.61 | 3.62 | 3.62 | -0.1 (-2.69%) | 42,698,000 |
28 Feb 2007 | HKD | 3.5 | 3.79 | 3.5 | 3.72 | 3.72 | -0.21 (-5.34%) | 86,981,000 |
27 Feb 2007 | HKD | 4.07 | 4.14 | 3.82 | 3.93 | 3.93 | -0.12 (-2.96%) | 97,501,000 |
26 Feb 2007 | HKD | 3.9 | 4.11 | 3.85 | 4.05 | 4.05 | +0.15 (+3.85%) | 137,939,500 |
23 Feb 2007 | HKD | 3.69 | 3.91 | 3.64 | 3.9 | 3.9 | +0.25 (+6.85%) | 148,945,000 |
22 Feb 2007 | HKD | 3.53 | 3.65 | 3.53 | 3.65 | 3.65 | +0.13 (+3.69%) | 38,901,000 |
21 Feb 2007 | HKD | 3.55 | 3.6 | 3.52 | 3.52 | 3.52 | -0.01 (-0.28%) | 17,339,000 |
20 Feb 2007 | HKD | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.0 (0.0%) | 0 |
19 Feb 2007 | HKD | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.0 (0.0%) | 0 |
16 Feb 2007 | HKD | 3.52 | 3.61 | 3.47 | 3.53 | 3.53 | +0.03 (+0.86%) | 23,821,000 |
15 Feb 2007 | HKD | 3.47 | 3.51 | 3.45 | 3.5 | 3.5 | +0.08 (+2.34%) | 24,558,000 |
14 Feb 2007 | HKD | 3.43 | 3.46 | 3.4 | 3.42 | 3.42 | 0.0 (0.0%) | 17,394,900 |
13 Feb 2007 | HKD | 3.52 | 3.52 | 3.41 | 3.42 | 3.42 | -0.1 (-2.84%) | 18,702,000 |
12 Feb 2007 | HKD | 3.53 | 3.56 | 3.5 | 3.52 | 3.52 | -0.01 (-0.28%) | 19,578,000 |
9 Feb 2007 | HKD | 3.55 | 3.56 | 3.49 | 3.53 | 3.53 | 0.0 (0.0%) | 18,648,000 |
8 Feb 2007 | HKD | 3.52 | 3.57 | 3.47 | 3.53 | 3.53 | 0.0 (0.0%) | 26,584,000 |
7 Feb 2007 | HKD | 3.47 | 3.53 | 3.43 | 3.53 | 3.53 | +0.05 (+1.44%) | 21,260,000 |