Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2007 | HKD | 17.06 | 17.06 | 16.76 | 17.04 | 5.68 | +0.04 (+0.24%) | 10,375,570 |
23 Jul 2007 | HKD | 16.86 | 17 | 16.64 | 17 | 5.6667 | +0.14 (+0.83%) | 8,314,000 |
20 Jul 2007 | HKD | 16.9 | 16.96 | 16.84 | 16.86 | 5.62 | 0.0 (0.0%) | 5,647,000 |
19 Jul 2007 | HKD | 16.58 | 16.9 | 16.56 | 16.86 | 5.62 | +0.28 (+1.69%) | 9,318,000 |
18 Jul 2007 | HKD | 17 | 17.1 | 16.5 | 16.58 | 5.5267 | -0.52 (-3.04%) | 13,066,500 |
17 Jul 2007 | HKD | 17 | 17.28 | 16.94 | 17.1 | 5.7 | +0.16 (+0.94%) | 7,720,000 |
16 Jul 2007 | HKD | 16.8 | 17.18 | 16.76 | 16.94 | 5.6467 | 0.0 (0.0%) | 7,676,000 |
13 Jul 2007 | HKD | 17.14 | 17.28 | 16.9 | 16.94 | 5.6467 | +0.04 (+0.24%) | 11,558,000 |
12 Jul 2007 | HKD | 17.3 | 17.38 | 16.88 | 16.9 | 5.6333 | -0.28 (-1.63%) | 15,666,000 |
11 Jul 2007 | HKD | 17.36 | 17.46 | 17.1 | 17.18 | 5.7267 | -0.4 (-2.28%) | 13,578,500 |
10 Jul 2007 | HKD | 17.78 | 17.98 | 17.26 | 17.58 | 5.86 | 0.0 (0.0%) | 12,993,500 |
9 Jul 2007 | HKD | 17.5 | 17.7 | 17.42 | 17.58 | 5.86 | +0.18 (+1.03%) | 16,482,500 |
6 Jul 2007 | HKD | 16.98 | 17.52 | 16.58 | 17.4 | 5.8 | +0.32 (+1.87%) | 38,002,600 |
5 Jul 2007 | HKD | 16.3 | 17.08 | 16.3 | 17.08 | 5.6933 | +0.78 (+4.79%) | 28,862,000 |
4 Jul 2007 | HKD | 16.38 | 16.5 | 15.94 | 16.3 | 5.4333 | 0.0 (0.0%) | 21,665,400 |
3 Jul 2007 | HKD | 15.3 | 16.34 | 15.3 | 16.3 | 5.4333 | +1.2 (+7.95%) | 53,411,000 |
2 Jul 2007 | HKD | 15.1 | 15.1 | 15.1 | 15.1 | 5.0333 | 0.0 (0.0%) | 0 |
29 Jun 2007 | HKD | 14.88 | 15.44 | 14.76 | 15.1 | 5.0333 | +0.2 (+1.34%) | 33,287,705 |
28 Jun 2007 | HKD | 14.96 | 15 | 14.72 | 14.9 | 4.9667 | +0.08 (+0.54%) | 18,152,450 |
27 Jun 2007 | HKD | 15 | 15 | 14.46 | 14.82 | 4.94 | -0.14 (-0.94%) | 38,013,500 |
26 Jun 2007 | HKD | 14.9 | 15.24 | 14.76 | 14.96 | 4.9867 | +0.04 (+0.27%) | 36,452,000 |
25 Jun 2007 | HKD | 14.6 | 15.16 | 14.54 | 14.92 | 4.9733 | +0.2 (+1.36%) | 50,766,500 |
22 Jun 2007 | HKD | 14.06 | 14.86 | 13.9 | 14.72 | 4.9067 | +0.68 (+4.84%) | 62,663,624 |
21 Jun 2007 | HKD | 13.96 | 14.18 | 13.78 | 14.04 | 4.68 | +0.06 (+0.43%) | 20,311,500 |
20 Jun 2007 | HKD | 14.1 | 14.1 | 13.62 | 13.98 | 4.66 | -0.12 (-0.85%) | 43,202,000 |
19 Jun 2007 | HKD | 14.1 | 14.1 | 14.1 | 14.1 | 4.7 | 0.0 (0.0%) | 0 |
18 Jun 2007 | HKD | 14.22 | 14.64 | 14 | 14.1 | 4.7 | +0.38 (+2.77%) | 67,204,800 |
15 Jun 2007 | HKD | 12.68 | 13.8 | 12.68 | 13.72 | 4.5733 | +1.58 (+13.01%) | 158,082,600 |
14 Jun 2007 | HKD | 12.04 | 12.4 | 11.98 | 12.14 | 4.0467 | +0.18 (+1.51%) | 27,897,500 |
13 Jun 2007 | HKD | 11.98 | 12.04 | 11.9 | 11.96 | 3.9867 | -0.06 (-0.50%) | 12,237,900 |