Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
12 Jun 2007 | HKD | 12.12 | 12.12 | 11.98 | 12.02 | 4.0067 | -0.1 (-0.83%) | 10,389,000 |
11 Jun 2007 | HKD | 12.28 | 12.32 | 12.02 | 12.12 | 4.04 | -0.04 (-0.33%) | 10,861,000 |
8 Jun 2007 | HKD | 12 | 12.16 | 11.96 | 12.16 | 4.0533 | -0.04 (-0.33%) | 14,545,000 |
7 Jun 2007 | HKD | 12.02 | 12.2 | 12 | 12.2 | 4.0667 | +0.02 (+0.16%) | 11,309,000 |
6 Jun 2007 | HKD | 12.2 | 12.26 | 12.06 | 12.18 | 4.06 | +0.08 (+0.66%) | 10,538,100 |
5 Jun 2007 | HKD | 12.12 | 12.2 | 11.92 | 12.1 | 4.0333 | -0.02 (-0.17%) | 13,744,200 |
4 Jun 2007 | HKD | 12.44 | 12.44 | 12.1 | 12.12 | 4.04 | -0.18 (-1.46%) | 10,682,001 |
1 Jun 2007 | HKD | 12.1 | 12.44 | 12.1 | 12.3 | 4.1 | +0.14 (+1.15%) | 15,322,580 |
31 May 2007 | HKD | 12.06 | 12.24 | 11.98 | 12.16 | 4.0533 | +0.22 (+1.84%) | 16,708,000 |
30 May 2007 | HKD | 12.02 | 12.16 | 11.86 | 11.94 | 3.98 | -0.28 (-2.29%) | 27,131,000 |
29 May 2007 | HKD | 12.2 | 12.28 | 11.94 | 12.22 | 4.0733 | +0.06 (+0.49%) | 14,390,500 |
28 May 2007 | HKD | 12.32 | 12.38 | 12.12 | 12.16 | 4.0533 | -0.16 (-1.30%) | 13,686,200 |
25 May 2007 | HKD | 12.3 | 12.4 | 12.26 | 12.32 | 4.1067 | -0.2 (-1.60%) | 17,520,200 |
24 May 2007 | HKD | 12.52 | 12.52 | 12.52 | 12.52 | 4.1733 | 0.0 (0.0%) | 0 |
23 May 2007 | HKD | 12.42 | 12.52 | 12.4 | 12.52 | 4.1733 | -0.06 (-0.48%) | 16,833,500 |
22 May 2007 | HKD | 12.78 | 12.78 | 12.44 | 12.58 | 4.1933 | -0.16 (-1.26%) | 22,036,000 |
21 May 2007 | HKD | 12.46 | 12.82 | 12.4 | 12.74 | 4.2467 | +0.3 (+2.41%) | 29,591,000 |
18 May 2007 | HKD | 12.4 | 12.5 | 12.26 | 12.44 | 4.1467 | -0.08 (-0.64%) | 19,677,987 |
17 May 2007 | HKD | 12.32 | 13 | 12.3 | 12.52 | 4.1733 | +0.2 (+1.62%) | 75,056,013 |
16 May 2007 | HKD | 12.16 | 12.36 | 12.08 | 12.32 | 4.1067 | +0.16 (+1.32%) | 19,800,100 |
15 May 2007 | HKD | 12.28 | 12.28 | 12.04 | 12.16 | 4.0533 | -0.1 (-0.82%) | 23,151,500 |
14 May 2007 | HKD | 12.36 | 12.4 | 12.1 | 12.26 | 4.0867 | +0.14 (+1.16%) | 28,142,000 |
11 May 2007 | HKD | 12.08 | 12.18 | 11.98 | 12.12 | 4.04 | -0.1 (-0.82%) | 23,811,500 |
10 May 2007 | HKD | 12.28 | 12.36 | 12.18 | 12.22 | 4.0733 | +0.04 (+0.33%) | 31,587,600 |
9 May 2007 | HKD | 12 | 12.3 | 11.92 | 12.18 | 4.06 | +0.14 (+1.16%) | 35,179,000 |
8 May 2007 | HKD | 12.1 | 12.2 | 11.78 | 12.04 | 4.0133 | -0.2 (-1.63%) | 70,432,000 |
7 May 2007 | HKD | 12.44 | 12.46 | 12.16 | 12.24 | 4.08 | -0.1 (-0.81%) | 37,912,500 |