Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2007 | HKD | 4.2 | 4.3 | 4.15 | 4.18 | 4.18 | +0.05 (+1.21%) | 17,936,000 |
14 Mar 2007 | HKD | 4.1 | 4.2 | 3.95 | 4.13 | 4.13 | -0.13 (-3.05%) | 21,033,189 |
13 Mar 2007 | HKD | 4.31 | 4.39 | 4.26 | 4.26 | 4.26 | -0.05 (-1.16%) | 21,566,906 |
12 Mar 2007 | HKD | 4.23 | 4.34 | 4.23 | 4.31 | 4.31 | +0.08 (+1.89%) | 16,044,000 |
9 Mar 2007 | HKD | 4.39 | 4.39 | 4.22 | 4.23 | 4.23 | -0.1 (-2.31%) | 18,070,296 |
8 Mar 2007 | HKD | 4.4 | 4.4 | 4.3 | 4.33 | 4.33 | +0.13 (+3.10%) | 29,257,100 |
7 Mar 2007 | HKD | 4.14 | 4.31 | 4.12 | 4.2 | 4.2 | +0.07 (+1.69%) | 30,646,556 |
6 Mar 2007 | HKD | 4.2 | 4.2 | 3.98 | 4.13 | 4.13 | +0.16 (+4.03%) | 55,885,000 |
5 Mar 2007 | HKD | 4.2 | 4.2 | 3.77 | 3.97 | 3.97 | -0.32 (-7.46%) | 59,825,000 |
2 Mar 2007 | HKD | 4.6 | 4.63 | 4.23 | 4.29 | 4.29 | -0.21 (-4.67%) | 33,647,600 |
1 Mar 2007 | HKD | 4.51 | 4.64 | 4.45 | 4.5 | 4.5 | 0.0 (0.0%) | 14,220,588 |
28 Feb 2007 | HKD | 4.4 | 4.64 | 4 | 4.5 | 4.5 | -0.23 (-4.86%) | 77,119,000 |
27 Feb 2007 | HKD | 4.8 | 4.85 | 4.7 | 4.73 | 4.73 | -0.05 (-1.05%) | 26,498,000 |
26 Feb 2007 | HKD | 4.8 | 4.85 | 4.69 | 4.78 | 4.78 | -0.02 (-0.42%) | 22,125,000 |
23 Feb 2007 | HKD | 4.94 | 4.94 | 4.72 | 4.8 | 4.8 | -0.07 (-1.44%) | 24,560,000 |
22 Feb 2007 | HKD | 4.98 | 5.07 | 4.8 | 4.87 | 4.87 | -0.03 (-0.61%) | 28,606,000 |
21 Feb 2007 | HKD | 4.99 | 5.03 | 4.84 | 4.9 | 4.9 | -0.09 (-1.80%) | 19,861,294 |
20 Feb 2007 | HKD | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.0 (0.0%) | 0 |
19 Feb 2007 | HKD | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.0 (0.0%) | 0 |
16 Feb 2007 | HKD | 5.1 | 5.12 | 4.98 | 4.99 | 4.99 | -0.09 (-1.77%) | 19,106,000 |
15 Feb 2007 | HKD | 4.94 | 5.16 | 4.94 | 5.08 | 5.08 | +0.14 (+2.83%) | 25,565,646 |
14 Feb 2007 | HKD | 4.89 | 4.97 | 4.83 | 4.94 | 4.94 | +0.14 (+2.92%) | 7,474,882 |
13 Feb 2007 | HKD | 5 | 5.02 | 4.8 | 4.8 | 4.8 | -0.2 (-4%) | 19,141,304 |
12 Feb 2007 | HKD | 4.85 | 5.09 | 4.84 | 5 | 5 | +0.13 (+2.67%) | 18,603,000 |
9 Feb 2007 | HKD | 4.93 | 4.94 | 4.83 | 4.87 | 4.87 | +0.03 (+0.62%) | 19,607,882 |
8 Feb 2007 | HKD | 4.72 | 4.97 | 4.69 | 4.84 | 4.84 | +0.07 (+1.47%) | 27,018,000 |
7 Feb 2007 | HKD | 4.81 | 4.93 | 4.76 | 4.77 | 4.77 | +0.04 (+0.85%) | 45,421,588 |
6 Feb 2007 | HKD | 4.68 | 4.76 | 4.63 | 4.73 | 4.73 | +0.04 (+0.85%) | 16,941,882 |
5 Feb 2007 | HKD | 4.69 | 4.75 | 4.61 | 4.69 | 4.69 | +0.05 (+1.08%) | 16,172,000 |
2 Feb 2007 | HKD | 4.9 | 4.9 | 4.64 | 4.64 | 4.64 | -0.06 (-1.28%) | 15,236,940 |