Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2007 | HKD | 19.74 | 21.2 | 18.72 | 18.9 | 6.3 | -0.84 (-4.26%) | 46,468,400 |
15 Oct 2007 | HKD | 18.56 | 19.9 | 18.4 | 19.74 | 6.58 | +1.86 (+10.40%) | 77,689,000 |
12 Oct 2007 | HKD | 17.2 | 18.32 | 16.96 | 17.88 | 5.96 | +1 (+5.92%) | 58,902,010 |
11 Oct 2007 | HKD | 16.6 | 17.1 | 16.6 | 16.88 | 5.6267 | +0.36 (+2.18%) | 17,837,000 |
10 Oct 2007 | HKD | 16.7 | 17.1 | 16.42 | 16.52 | 5.5067 | -0.16 (-0.96%) | 13,104,200 |
9 Oct 2007 | HKD | 16.5 | 16.72 | 16.2 | 16.68 | 5.56 | -0.2 (-1.18%) | 8,086,000 |
8 Oct 2007 | HKD | 17.42 | 17.7 | 16.36 | 16.88 | 5.6267 | -0.26 (-1.52%) | 15,159,700 |
5 Oct 2007 | HKD | 16.4 | 17.2 | 16.4 | 17.14 | 5.7133 | +1 (+6.20%) | 12,899,050 |
4 Oct 2007 | HKD | 16.5 | 16.58 | 16.08 | 16.14 | 5.38 | -0.64 (-3.81%) | 15,385,000 |
3 Oct 2007 | HKD | 17.52 | 17.86 | 16.5 | 16.78 | 5.5933 | -0.76 (-4.33%) | 25,355,236 |
2 Oct 2007 | HKD | 17.56 | 18 | 17.48 | 17.54 | 5.8467 | +0.38 (+2.21%) | 28,926,100 |
1 Oct 2007 | HKD | 17.16 | 17.16 | 17.16 | 17.16 | 5.72 | 0.0 (0.0%) | 0 |
28 Sep 2007 | HKD | 17 | 17.16 | 16.76 | 17.16 | 5.72 | +0.14 (+0.82%) | 17,749,500 |
27 Sep 2007 | HKD | 16.9 | 17.34 | 16.7 | 17.02 | 5.6733 | -0.1 (-0.58%) | 17,269,300 |
26 Sep 2007 | HKD | 17.12 | 17.12 | 17.12 | 17.12 | 5.7067 | 0.0 (0.0%) | 0 |
25 Sep 2007 | HKD | 17.98 | 17.98 | 16.76 | 17.12 | 5.7067 | -0.86 (-4.78%) | 19,490,000 |
24 Sep 2007 | HKD | 17.8 | 18.3 | 17.76 | 17.98 | 5.9933 | +0.56 (+3.21%) | 38,822,800 |
21 Sep 2007 | HKD | 16.38 | 17.92 | 16.28 | 17.42 | 5.8067 | +0.98 (+5.96%) | 62,904,100 |
20 Sep 2007 | HKD | 16.34 | 16.6 | 16.32 | 16.44 | 5.48 | +0.06 (+0.37%) | 15,611,568 |
19 Sep 2007 | HKD | 16.2 | 16.68 | 16.1 | 16.38 | 5.46 | +0.4 (+2.50%) | 32,838,500 |
18 Sep 2007 | HKD | 15.9 | 16 | 15.66 | 15.98 | 5.3267 | +0.2 (+1.27%) | 8,993,000 |
17 Sep 2007 | HKD | 16.06 | 16.06 | 15.76 | 15.78 | 5.26 | -0.24 (-1.50%) | 7,514,000 |
14 Sep 2007 | HKD | 15.86 | 16.14 | 15.72 | 16.02 | 5.34 | +0.2 (+1.26%) | 13,769,000 |
13 Sep 2007 | HKD | 16.16 | 16.3 | 15.52 | 15.82 | 5.2733 | -0.28 (-1.74%) | 12,088,600 |
12 Sep 2007 | HKD | 16.36 | 16.44 | 16.02 | 16.1 | 5.3667 | -0.04 (-0.25%) | 8,484,513 |
11 Sep 2007 | HKD | 16.3 | 16.56 | 15.96 | 16.14 | 5.38 | +0.16 (+1.00%) | 25,096,450 |
10 Sep 2007 | HKD | 15.2 | 16.4 | 15.2 | 15.98 | 5.3267 | +0.32 (+2.04%) | 26,427,990 |
7 Sep 2007 | HKD | 15.66 | 15.98 | 15.64 | 15.66 | 5.22 | +0.04 (+0.26%) | 40,998,000 |
6 Sep 2007 | HKD | 14.88 | 15.66 | 14.86 | 15.62 | 5.2067 | +0.54 (+3.58%) | 17,819,600 |
5 Sep 2007 | HKD | 15.34 | 15.48 | 14.94 | 15.08 | 5.0267 | -0.14 (-0.92%) | 13,167,100 |