Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2007 | HKD | 3.53 | 3.55 | 3.46 | 3.48 | 3.48 | -0.02 (-0.57%) | 17,514,000 |
5 Feb 2007 | HKD | 3.46 | 3.54 | 3.43 | 3.5 | 3.5 | +0.09 (+2.64%) | 26,612,000 |
2 Feb 2007 | HKD | 3.46 | 3.47 | 3.41 | 3.41 | 3.41 | -0.03 (-0.87%) | 15,834,000 |
1 Feb 2007 | HKD | 3.42 | 3.45 | 3.36 | 3.44 | 3.44 | +0.07 (+2.08%) | 22,735,000 |
31 Jan 2007 | HKD | 3.51 | 3.57 | 3.34 | 3.37 | 3.37 | -0.11 (-3.16%) | 61,656,000 |
30 Jan 2007 | HKD | 3.38 | 3.48 | 3.37 | 3.48 | 3.48 | +0.11 (+3.26%) | 18,580,000 |
29 Jan 2007 | HKD | 3.43 | 3.45 | 3.35 | 3.37 | 3.37 | -0.07 (-2.03%) | 26,096,000 |
26 Jan 2007 | HKD | 3.43 | 3.47 | 3.4 | 3.44 | 3.44 | -0.06 (-1.71%) | 32,944,000 |
25 Jan 2007 | HKD | 3.6 | 3.63 | 3.48 | 3.5 | 3.5 | -0.11 (-3.05%) | 39,142,000 |
24 Jan 2007 | HKD | 3.7 | 3.72 | 3.61 | 3.61 | 3.61 | -0.06 (-1.63%) | 30,656,400 |
23 Jan 2007 | HKD | 3.73 | 3.74 | 3.6 | 3.67 | 3.67 | -0.06 (-1.61%) | 44,424,000 |
22 Jan 2007 | HKD | 3.65 | 3.79 | 3.65 | 3.73 | 3.73 | +0.11 (+3.04%) | 75,690,000 |
19 Jan 2007 | HKD | 3.6 | 3.65 | 3.56 | 3.62 | 3.62 | +0.04 (+1.12%) | 41,474,000 |
18 Jan 2007 | HKD | 3.51 | 3.64 | 3.5 | 3.58 | 3.58 | +0.07 (+1.99%) | 54,960,500 |
17 Jan 2007 | HKD | 3.48 | 3.55 | 3.44 | 3.51 | 3.51 | +0.03 (+0.86%) | 26,432,000 |
16 Jan 2007 | HKD | 3.48 | 3.5 | 3.42 | 3.48 | 3.48 | 0.0 (0.0%) | 26,467,500 |
15 Jan 2007 | HKD | 3.45 | 3.5 | 3.43 | 3.48 | 3.48 | +0.07 (+2.05%) | 31,106,000 |
12 Jan 2007 | HKD | 3.51 | 3.52 | 3.38 | 3.41 | 3.41 | -0.05 (-1.45%) | 36,142,000 |
11 Jan 2007 | HKD | 3.56 | 3.6 | 3.4 | 3.46 | 3.46 | -0.08 (-2.26%) | 53,784,000 |
10 Jan 2007 | HKD | 3.56 | 3.6 | 3.46 | 3.54 | 3.54 | -0.11 (-3.01%) | 72,088,000 |
9 Jan 2007 | HKD | 3.75 | 3.82 | 3.52 | 3.65 | 3.65 | -0.04 (-1.08%) | 106,162,000 |
8 Jan 2007 | HKD | 3.36 | 3.73 | 3.35 | 3.69 | 3.69 | +0.27 (+7.89%) | 176,917,000 |
5 Jan 2007 | HKD | 3.33 | 3.43 | 3.25 | 3.42 | 3.42 | +0.06 (+1.79%) | 70,634,000 |
4 Jan 2007 | HKD | 3.58 | 3.58 | 3.33 | 3.36 | 3.36 | -0.17 (-4.82%) | 94,597,000 |
3 Jan 2007 | HKD | 3.5 | 3.57 | 3.35 | 3.53 | 3.53 | +0.07 (+2.02%) | 135,407,000 |
2 Jan 2007 | HKD | 3.17 | 3.47 | 3.17 | 3.46 | 3.46 | +0.31 (+9.84%) | 167,072,000 |
1 Jan 2007 | HKD | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
29 Dec 2006 | HKD | 3.17 | 3.17 | 3.13 | 3.15 | 3.15 | -0.02 (-0.63%) | 22,128,000 |
28 Dec 2006 | HKD | 3.23 | 3.23 | 3.15 | 3.17 | 3.17 | -0.05 (-1.55%) | 28,295,549 |
27 Dec 2006 | HKD | 3.23 | 3.26 | 3.16 | 3.22 | 3.22 | +0.02 (+0.63%) | 51,230,000 |