Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2007 | HKD | 2.9 | 2.95 | 2.88 | 2.9 | 2.9 | +0.01 (+0.35%) | 1,562,000 |
15 Mar 2007 | HKD | 2.89 | 2.94 | 2.86 | 2.89 | 2.89 | +0.01 (+0.35%) | 1,320,000 |
14 Mar 2007 | HKD | 2.82 | 2.89 | 2.82 | 2.88 | 2.88 | -0.09 (-3.03%) | 1,678,000 |
13 Mar 2007 | HKD | 3.02 | 3.02 | 2.95 | 2.97 | 2.97 | -0.05 (-1.66%) | 1,538,000 |
12 Mar 2007 | HKD | 3.05 | 3.05 | 2.97 | 3.02 | 3.02 | +0.01 (+0.33%) | 1,226,000 |
9 Mar 2007 | HKD | 2.97 | 3.01 | 2.88 | 3.01 | 3.01 | +0.11 (+3.79%) | 4,110,000 |
8 Mar 2007 | HKD | 2.85 | 2.92 | 2.82 | 2.9 | 2.9 | +0.06 (+2.11%) | 1,744,000 |
7 Mar 2007 | HKD | 2.95 | 2.97 | 2.83 | 2.84 | 2.84 | -0.04 (-1.39%) | 3,588,000 |
6 Mar 2007 | HKD | 2.74 | 2.9 | 2.71 | 2.88 | 2.88 | +0.14 (+5.11%) | 4,122,000 |
5 Mar 2007 | HKD | 2.92 | 2.92 | 2.73 | 2.74 | 2.74 | -0.28 (-9.27%) | 6,914,000 |
2 Mar 2007 | HKD | 3.11 | 3.16 | 2.98 | 3.02 | 3.02 | -0.11 (-3.51%) | 7,564,000 |
1 Mar 2007 | HKD | 3.19 | 3.29 | 3.12 | 3.13 | 3.13 | -0.06 (-1.88%) | 6,396,000 |
28 Feb 2007 | HKD | 2.8 | 3.23 | 2.8 | 3.19 | 3.19 | -0.17 (-5.06%) | 9,778,000 |
27 Feb 2007 | HKD | 3.55 | 3.56 | 3.26 | 3.36 | 3.36 | -0.13 (-3.72%) | 12,924,000 |
26 Feb 2007 | HKD | 3.37 | 3.5 | 3.35 | 3.49 | 3.49 | +0.15 (+4.49%) | 13,293,600 |
23 Feb 2007 | HKD | 3.4 | 3.4 | 3.26 | 3.34 | 3.34 | +0.04 (+1.21%) | 11,526,400 |
22 Feb 2007 | HKD | 3.25 | 3.35 | 3.2 | 3.3 | 3.3 | +0.13 (+4.10%) | 23,748,000 |
21 Feb 2007 | HKD | 3.08 | 3.18 | 3.08 | 3.17 | 3.17 | +0.14 (+4.62%) | 13,982,000 |
20 Feb 2007 | HKD | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0 (0.0%) | 0 |
19 Feb 2007 | HKD | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0 (0.0%) | 0 |
16 Feb 2007 | HKD | 2.98 | 3.04 | 2.94 | 3.03 | 3.03 | +0.07 (+2.36%) | 4,326,000 |
15 Feb 2007 | HKD | 2.98 | 2.98 | 2.93 | 2.96 | 2.96 | +0.01 (+0.34%) | 4,062,000 |
14 Feb 2007 | HKD | 2.96 | 2.99 | 2.93 | 2.95 | 2.95 | 0.0 (0.0%) | 4,386,000 |
13 Feb 2007 | HKD | 2.97 | 3.02 | 2.89 | 2.95 | 2.95 | -0.04 (-1.34%) | 9,074,000 |
12 Feb 2007 | HKD | 2.95 | 3.05 | 2.95 | 2.99 | 2.99 | +0.15 (+5.28%) | 29,522,000 |
9 Feb 2007 | HKD | 2.82 | 2.85 | 2.78 | 2.84 | 2.84 | +0.06 (+2.16%) | 6,412,000 |
8 Feb 2007 | HKD | 2.73 | 2.8 | 2.71 | 2.78 | 2.78 | +0.05 (+1.83%) | 5,542,000 |
7 Feb 2007 | HKD | 2.72 | 2.74 | 2.71 | 2.73 | 2.73 | +0.01 (+0.37%) | 5,206,000 |
6 Feb 2007 | HKD | 2.75 | 2.75 | 2.72 | 2.72 | 2.72 | -0.06 (-2.16%) | 2,622,000 |
5 Feb 2007 | HKD | 2.82 | 2.83 | 2.76 | 2.78 | 2.78 | -0.02 (-0.71%) | 2,432,000 |