Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2007 | HKD | 4.33 | 4.53 | 4.33 | 4.5 | 4.5 | +0.29 (+6.89%) | 4,041,000 |
31 Jan 2007 | HKD | 4.35 | 4.36 | 4.2 | 4.21 | 4.21 | -0.09 (-2.09%) | 2,164,000 |
30 Jan 2007 | HKD | 4.3 | 4.33 | 4.24 | 4.3 | 4.3 | +0.11 (+2.63%) | 3,755,250 |
29 Jan 2007 | HKD | 4.2 | 4.28 | 4.18 | 4.19 | 4.19 | -0.01 (-0.24%) | 2,391,000 |
26 Jan 2007 | HKD | 4.25 | 4.25 | 4.15 | 4.2 | 4.2 | +0.01 (+0.24%) | 2,815,000 |
25 Jan 2007 | HKD | 4.18 | 4.22 | 4.17 | 4.19 | 4.19 | +0.01 (+0.24%) | 1,261,000 |
24 Jan 2007 | HKD | 4.39 | 4.39 | 4.14 | 4.18 | 4.18 | +0.06 (+1.46%) | 1,661,000 |
23 Jan 2007 | HKD | 4.1 | 4.13 | 4.07 | 4.12 | 4.12 | +0.06 (+1.48%) | 2,634,000 |
22 Jan 2007 | HKD | 4.09 | 4.15 | 4.04 | 4.06 | 4.06 | -0.03 (-0.73%) | 1,799,000 |
19 Jan 2007 | HKD | 4 | 4.14 | 3.98 | 4.09 | 4.09 | +0.14 (+3.54%) | 4,530,000 |
18 Jan 2007 | HKD | 4.06 | 4.08 | 3.8 | 3.95 | 3.95 | -0.11 (-2.71%) | 2,901,000 |
17 Jan 2007 | HKD | 4.1 | 4.13 | 4.06 | 4.06 | 4.06 | -0.07 (-1.69%) | 2,499,000 |
16 Jan 2007 | HKD | 4.15 | 4.15 | 4.02 | 4.13 | 4.13 | -0.05 (-1.20%) | 754,000 |
15 Jan 2007 | HKD | 4.15 | 4.18 | 4.15 | 4.18 | 4.18 | +0.04 (+0.97%) | 281,000 |
12 Jan 2007 | HKD | 4.1 | 4.16 | 4 | 4.14 | 4.14 | +0.09 (+2.22%) | 1,613,000 |
11 Jan 2007 | HKD | 4 | 4.05 | 4 | 4.05 | 4.05 | 0.0 (0.0%) | 71,000 |
10 Jan 2007 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 35,000 |
9 Jan 2007 | HKD | 4.1 | 4.1 | 4.02 | 4.05 | 4.05 | 0.0 (0.0%) | 955,000 |
8 Jan 2007 | HKD | 4 | 4.1 | 4 | 4.05 | 4.05 | +0.05 (+1.25%) | 1,993,000 |
5 Jan 2007 | HKD | 4 | 4.05 | 3.96 | 4 | 4 | +0.01 (+0.25%) | 7,037,300 |
4 Jan 2007 | HKD | 3.89 | 4.12 | 3.83 | 3.99 | 3.99 | +0.11 (+2.84%) | 2,589,000 |
3 Jan 2007 | HKD | 4.08 | 4.08 | 3.85 | 3.88 | 3.88 | -0.36 (-8.49%) | 1,073,000 |
2 Jan 2007 | HKD | 4.3 | 4.3 | 4.2 | 4.24 | 4.24 | -0.06 (-1.40%) | 132,000 |
1 Jan 2007 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
29 Dec 2006 | HKD | 4.21 | 4.3 | 4.2 | 4.3 | 4.3 | -0.02 (-0.46%) | 500,000 |
28 Dec 2006 | HKD | 4.4 | 4.5 | 4.3 | 4.32 | 4.32 | -0.18 (-4%) | 1,571,000 |
27 Dec 2006 | HKD | 4 | 4.6 | 4 | 4.5 | 4.5 | +0.44 (+10.84%) | 2,983,250 |
26 Dec 2006 | HKD | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 0 |
25 Dec 2006 | HKD | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 0 |
22 Dec 2006 | HKD | 4.12 | 4.12 | 4.06 | 4.06 | 4.06 | -0.04 (-0.98%) | 161,000 |