Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2007 | HKD | 29.35 | 29.6 | 28.65 | 29.4 | 27.4186 | +0.6 (+2.08%) | 6,536,401 |
31 Jan 2007 | HKD | 29.4 | 29.4 | 28.8 | 28.8 | 26.859 | -0.65 (-2.21%) | 5,326,355 |
30 Jan 2007 | HKD | 29.6 | 29.6 | 29.25 | 29.45 | 27.4652 | -0.2 (-0.67%) | 2,428,000 |
29 Jan 2007 | HKD | 29 | 29.7 | 29 | 29.65 | 27.6517 | +0.7 (+2.42%) | 4,610,463 |
26 Jan 2007 | HKD | 29.1 | 29.35 | 28.85 | 28.95 | 26.9989 | -0.35 (-1.19%) | 10,352,242 |
25 Jan 2007 | HKD | 29.85 | 29.95 | 29.3 | 29.3 | 27.3253 | -0.6 (-2.01%) | 7,240,272 |
24 Jan 2007 | HKD | 30.1 | 30.2 | 29.7 | 29.9 | 27.8849 | -0.1 (-0.33%) | 4,954,682 |
23 Jan 2007 | HKD | 29.55 | 30.2 | 29.55 | 30 | 27.9781 | -0.15 (-0.50%) | 3,641,313 |
22 Jan 2007 | HKD | 29.55 | 30.2 | 29.55 | 30.15 | 28.118 | +1.15 (+3.97%) | 8,755,225 |
19 Jan 2007 | HKD | 29.05 | 29.75 | 29 | 29 | 27.0455 | -0.2 (-0.68%) | 5,151,567 |
18 Jan 2007 | HKD | 29.4 | 29.4 | 28.7 | 29.2 | 27.2321 | -0.15 (-0.51%) | 8,060,197 |
17 Jan 2007 | HKD | 29 | 29.8 | 28.95 | 29.35 | 27.3719 | +0.35 (+1.21%) | 5,695,607 |
16 Jan 2007 | HKD | 28.55 | 29.2 | 28.55 | 29 | 27.0455 | 0.0 (0.0%) | 4,435,274 |
15 Jan 2007 | HKD | 28.5 | 29.1 | 28.5 | 29 | 27.0455 | +0.7 (+2.47%) | 3,439,836 |
12 Jan 2007 | HKD | 29.05 | 29.1 | 28.25 | 28.3 | 26.3927 | -0.25 (-0.88%) | 4,693,696 |
11 Jan 2007 | HKD | 28.6 | 29.1 | 28.35 | 28.55 | 26.6259 | -0.1 (-0.35%) | 4,408,486 |
10 Jan 2007 | HKD | 29 | 29.2 | 28.6 | 28.65 | 26.7191 | -0.45 (-1.55%) | 2,990,467 |
9 Jan 2007 | HKD | 28.95 | 29.4 | 28.85 | 29.1 | 27.1388 | +0.4 (+1.39%) | 5,958,918 |
8 Jan 2007 | HKD | 28.5 | 29.5 | 28.05 | 28.7 | 26.7658 | +0.2 (+0.70%) | 13,352,207 |
5 Jan 2007 | HKD | 28.1 | 28.75 | 27.9 | 28.5 | 26.5792 | +0.35 (+1.24%) | 4,964,957 |
4 Jan 2007 | HKD | 28.1 | 28.35 | 27.85 | 28.15 | 26.2528 | 0.0 (0.0%) | 3,374,041 |
3 Jan 2007 | HKD | 28.4 | 28.7 | 28.05 | 28.15 | 26.2528 | -0.5 (-1.75%) | 4,387,301 |
2 Jan 2007 | HKD | 28.7 | 28.8 | 28.5 | 28.65 | 26.7191 | -0.05 (-0.17%) | 1,845,160 |
1 Jan 2007 | HKD | 28.7 | 28.7 | 28.7 | 28.7 | 26.7658 | 0.0 (0.0%) | 0 |
29 Dec 2006 | HKD | 28.9 | 28.95 | 28.35 | 28.7 | 26.7658 | -0.1 (-0.35%) | 3,048,140 |
28 Dec 2006 | HKD | 28.8 | 29 | 28.65 | 28.8 | 26.859 | 0.0 (0.0%) | 3,663,220 |
27 Dec 2006 | HKD | 28.8 | 28.9 | 28.6 | 28.8 | 26.859 | +0.2 (+0.70%) | 3,361,559 |
26 Dec 2006 | HKD | 28.6 | 28.6 | 28.6 | 28.6 | 26.6725 | 0.0 (0.0%) | 0 |
25 Dec 2006 | HKD | 28.6 | 28.6 | 28.6 | 28.6 | 26.6725 | 0.0 (0.0%) | 0 |
22 Dec 2006 | HKD | 28.7 | 28.7 | 28.3 | 28.6 | 26.6725 | +0.05 (+0.18%) | 2,685,620 |