Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2007 | HKD | 4.21 | 4.3 | 4.19 | 4.2 | 4.2 | +0.12 (+2.94%) | 1,306,000 |
14 Mar 2007 | HKD | 4.12 | 4.12 | 4.01 | 4.08 | 4.08 | -0.32 (-7.27%) | 7,056,000 |
13 Mar 2007 | HKD | 4.4 | 4.46 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 7,909,000 |
12 Mar 2007 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 123,000 |
9 Mar 2007 | HKD | 4.4 | 4.48 | 4.37 | 4.4 | 4.4 | +0.1 (+2.33%) | 1,007,000 |
8 Mar 2007 | HKD | 4.3 | 4.38 | 4.28 | 4.3 | 4.3 | -0.08 (-1.83%) | 422,664 |
7 Mar 2007 | HKD | 4.45 | 4.45 | 4.35 | 4.38 | 4.38 | -0.09 (-2.01%) | 163,000 |
6 Mar 2007 | HKD | 4.35 | 4.56 | 4.35 | 4.47 | 4.47 | +0.19 (+4.44%) | 1,682,000 |
5 Mar 2007 | HKD | 4.45 | 4.55 | 4.28 | 4.28 | 4.28 | -0.41 (-8.74%) | 803,000 |
2 Mar 2007 | HKD | 4.7 | 4.74 | 4.68 | 4.69 | 4.69 | -0.01 (-0.21%) | 448,000 |
1 Mar 2007 | HKD | 4.65 | 4.75 | 4.53 | 4.7 | 4.7 | -0.05 (-1.05%) | 845,000 |
28 Feb 2007 | HKD | 4.87 | 4.87 | 4.75 | 4.75 | 4.75 | -0.05 (-1.04%) | 111,000 |
27 Feb 2007 | HKD | 4.73 | 4.83 | 4.73 | 4.8 | 4.8 | +0.1 (+2.13%) | 997,000 |
26 Feb 2007 | HKD | 4.75 | 4.75 | 4.69 | 4.7 | 4.7 | -0.1 (-2.08%) | 115,000 |
23 Feb 2007 | HKD | 4.82 | 4.85 | 4.8 | 4.8 | 4.8 | -0.1 (-2.04%) | 2,095,000 |
22 Feb 2007 | HKD | 4.86 | 4.9 | 4.86 | 4.9 | 4.9 | +0.08 (+1.66%) | 432,000 |
21 Feb 2007 | HKD | 4.8 | 4.82 | 4.75 | 4.82 | 4.82 | +0.02 (+0.42%) | 315,000 |
20 Feb 2007 | HKD | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 0 |
19 Feb 2007 | HKD | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 0 |
16 Feb 2007 | HKD | 4.84 | 4.85 | 4.8 | 4.8 | 4.8 | -0.05 (-1.03%) | 341,000 |
15 Feb 2007 | HKD | 4.9 | 4.9 | 4.81 | 4.85 | 4.85 | +0.05 (+1.04%) | 1,595,000 |
14 Feb 2007 | HKD | 4.7 | 4.83 | 4.7 | 4.8 | 4.8 | +0.1 (+2.13%) | 425,000 |
13 Feb 2007 | HKD | 4.72 | 4.74 | 4.7 | 4.7 | 4.7 | -0.08 (-1.67%) | 341,500 |
12 Feb 2007 | HKD | 4.84 | 4.84 | 4.78 | 4.78 | 4.78 | -0.02 (-0.42%) | 32,000 |
9 Feb 2007 | HKD | 4.7 | 4.8 | 4.68 | 4.8 | 4.8 | +0.1 (+2.13%) | 561,000 |
8 Feb 2007 | HKD | 4.7 | 4.72 | 4.65 | 4.7 | 4.7 | -0.04 (-0.84%) | 2,576,000 |
7 Feb 2007 | HKD | 4.7 | 4.74 | 4.65 | 4.74 | 4.74 | +0.13 (+2.82%) | 979,500 |
6 Feb 2007 | HKD | 4.65 | 4.68 | 4.6 | 4.61 | 4.61 | -0.01 (-0.22%) | 263,000 |
5 Feb 2007 | HKD | 4.65 | 4.7 | 4.5 | 4.62 | 4.62 | -0.02 (-0.43%) | 832,000 |
2 Feb 2007 | HKD | 4.5 | 4.65 | 4.47 | 4.64 | 4.64 | +0.14 (+3.11%) | 2,762,000 |