Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2007 | HKD | 4.8 | 4.86 | 4.61 | 4.7 | 4.7 | -0.04 (-0.84%) | 17,831,882 |
31 Jan 2007 | HKD | 4.95 | 5.19 | 4.72 | 4.74 | 4.74 | -0.14 (-2.87%) | 23,346,470 |
30 Jan 2007 | HKD | 4.7 | 4.89 | 4.68 | 4.88 | 4.88 | +0.27 (+5.86%) | 32,233,000 |
29 Jan 2007 | HKD | 4.6 | 4.73 | 4.57 | 4.61 | 4.61 | +0.01 (+0.22%) | 15,621,176 |
26 Jan 2007 | HKD | 4.6 | 4.65 | 4.51 | 4.6 | 4.6 | -0.01 (-0.22%) | 27,437,000 |
25 Jan 2007 | HKD | 4.65 | 4.86 | 4.6 | 4.61 | 4.61 | +0.01 (+0.22%) | 32,442,000 |
24 Jan 2007 | HKD | 4.74 | 4.74 | 4.55 | 4.6 | 4.6 | +0.05 (+1.10%) | 28,228,625 |
23 Jan 2007 | HKD | 4.69 | 4.74 | 4.43 | 4.55 | 4.55 | -0.14 (-2.99%) | 23,253,000 |
22 Jan 2007 | HKD | 4.5 | 4.9 | 4.42 | 4.69 | 4.69 | +0.33 (+7.57%) | 46,801,000 |
19 Jan 2007 | HKD | 4.35 | 4.47 | 4.24 | 4.36 | 4.36 | +0.02 (+0.46%) | 16,586,000 |
18 Jan 2007 | HKD | 4.49 | 4.5 | 4.25 | 4.34 | 4.34 | -0.11 (-2.47%) | 35,180,500 |
17 Jan 2007 | HKD | 4.53 | 4.68 | 4.39 | 4.45 | 4.45 | -0.05 (-1.11%) | 38,634,000 |
16 Jan 2007 | HKD | 4.3 | 4.55 | 4.19 | 4.5 | 4.5 | +0.4 (+9.76%) | 86,242,000 |
15 Jan 2007 | HKD | 4.03 | 4.1 | 3.93 | 4.1 | 4.1 | +0.06 (+1.49%) | 58,700,392 |
12 Jan 2007 | HKD | 4.07 | 4.16 | 3.98 | 4.04 | 4.04 | +0.09 (+2.28%) | 31,273,119 |
11 Jan 2007 | HKD | 3.98 | 4.09 | 3.92 | 3.95 | 3.95 | -0.03 (-0.75%) | 42,069,486 |
10 Jan 2007 | HKD | 4 | 4.1 | 3.93 | 3.98 | 3.98 | -0.15 (-3.63%) | 22,009,000 |
9 Jan 2007 | HKD | 4.28 | 4.3 | 4.07 | 4.13 | 4.13 | -0.08 (-1.90%) | 23,772,125 |
8 Jan 2007 | HKD | 4.3 | 4.35 | 4.19 | 4.21 | 4.21 | -0.22 (-4.97%) | 7,826,000 |
5 Jan 2007 | HKD | 4.4 | 4.51 | 4.26 | 4.43 | 4.43 | -0.17 (-3.70%) | 54,261,127 |
4 Jan 2007 | HKD | 4.35 | 4.82 | 4.29 | 4.6 | 4.6 | +0.35 (+8.24%) | 94,703,816 |
3 Jan 2007 | HKD | 3.86 | 4.29 | 3.86 | 4.25 | 4.25 | +0.38 (+9.82%) | 47,280,500 |
2 Jan 2007 | HKD | 3.76 | 3.87 | 3.75 | 3.87 | 3.87 | +0.1 (+2.65%) | 10,698,250 |
1 Jan 2007 | HKD | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.0 (0.0%) | 0 |
29 Dec 2006 | HKD | 3.95 | 3.95 | 3.76 | 3.77 | 3.77 | -0.13 (-3.33%) | 15,864,033 |
28 Dec 2006 | HKD | 3.85 | 3.9 | 3.84 | 3.9 | 3.9 | +0.11 (+2.90%) | 29,657,250 |
27 Dec 2006 | HKD | 3.71 | 3.82 | 3.69 | 3.79 | 3.79 | +0.1 (+2.71%) | 19,814,125 |
26 Dec 2006 | HKD | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.0 (0.0%) | 0 |
25 Dec 2006 | HKD | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.0 (0.0%) | 0 |
22 Dec 2006 | HKD | 3.7 | 3.71 | 3.68 | 3.69 | 3.69 | +0.02 (+0.54%) | 9,335,000 |