Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2007 | HKD | 1.28 | 1.3 | 1.24 | 1.3 | 1.3 | -0.02 (-1.52%) | 636,000 |
13 Mar 2007 | HKD | 1.33 | 1.38 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 742,000 |
12 Mar 2007 | HKD | 1.4 | 1.4 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 1,568,000 |
9 Mar 2007 | HKD | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 1,031,000 |
8 Mar 2007 | HKD | 1.26 | 1.4 | 1.26 | 1.35 | 1.35 | +0.08 (+6.30%) | 5,911,501 |
7 Mar 2007 | HKD | 1.32 | 1.35 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 1,865,000 |
6 Mar 2007 | HKD | 1.15 | 1.3 | 1.12 | 1.3 | 1.3 | +0.16 (+14.04%) | 2,757,000 |
5 Mar 2007 | HKD | 1.25 | 1.25 | 1.11 | 1.14 | 1.14 | -0.16 (-12.31%) | 5,493,000 |
2 Mar 2007 | HKD | 1.38 | 1.38 | 1.26 | 1.3 | 1.3 | -0.08 (-5.80%) | 3,724,000 |
1 Mar 2007 | HKD | 1.36 | 1.45 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 2,340,000 |
28 Feb 2007 | HKD | 1.37 | 1.37 | 1.27 | 1.35 | 1.35 | -0.12 (-8.16%) | 5,216,000 |
27 Feb 2007 | HKD | 1.58 | 1.59 | 1.46 | 1.47 | 1.47 | -0.07 (-4.55%) | 9,242,000 |
26 Feb 2007 | HKD | 1.57 | 1.6 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 18,971,000 |
23 Feb 2007 | HKD | 1.48 | 1.53 | 1.45 | 1.53 | 1.53 | +0.03 (+2%) | 5,549,000 |
22 Feb 2007 | HKD | 1.55 | 1.55 | 1.49 | 1.5 | 1.5 | -0.06 (-3.85%) | 5,356,000 |
21 Feb 2007 | HKD | 1.61 | 1.62 | 1.53 | 1.56 | 1.56 | -0.04 (-2.50%) | 3,359,000 |
20 Feb 2007 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
19 Feb 2007 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
16 Feb 2007 | HKD | 1.55 | 1.63 | 1.55 | 1.6 | 1.6 | +0.05 (+3.23%) | 15,089,000 |
15 Feb 2007 | HKD | 1.52 | 1.56 | 1.48 | 1.55 | 1.55 | +0.03 (+1.97%) | 6,820,000 |
14 Feb 2007 | HKD | 1.43 | 1.55 | 1.43 | 1.52 | 1.52 | +0.1 (+7.04%) | 5,245,000 |
13 Feb 2007 | HKD | 1.53 | 1.53 | 1.37 | 1.42 | 1.42 | -0.09 (-5.96%) | 4,290,000 |
12 Feb 2007 | HKD | 1.44 | 1.56 | 1.44 | 1.51 | 1.51 | +0.11 (+7.86%) | 11,519,000 |
9 Feb 2007 | HKD | 1.29 | 1.43 | 1.29 | 1.4 | 1.4 | +0.11 (+8.53%) | 9,176,000 |
8 Feb 2007 | HKD | 1.24 | 1.31 | 1.23 | 1.29 | 1.29 | +0.05 (+4.03%) | 5,379,000 |
7 Feb 2007 | HKD | 1.23 | 1.28 | 1.23 | 1.24 | 1.24 | +0.02 (+1.64%) | 2,624,000 |
6 Feb 2007 | HKD | 1.17 | 1.26 | 1.16 | 1.22 | 1.22 | +0.06 (+5.17%) | 4,670,000 |
5 Feb 2007 | HKD | 1.19 | 1.2 | 1.13 | 1.16 | 1.16 | -0.02 (-1.69%) | 2,749,000 |
2 Feb 2007 | HKD | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 2,108,000 |
1 Feb 2007 | HKD | 1.14 | 1.19 | 1.14 | 1.17 | 1.17 | +0.03 (+2.63%) | 2,367,600 |