Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2007 | HKD | 5.6 | 5.65 | 5.6 | 5.63 | 5.63 | -0.05 (-0.88%) | 20,242,811 |
22 Mar 2007 | HKD | 5.63 | 5.73 | 5.62 | 5.68 | 5.68 | +0.08 (+1.43%) | 23,615,000 |
21 Mar 2007 | HKD | 5.75 | 5.75 | 5.57 | 5.6 | 5.6 | -0.14 (-2.44%) | 64,219,406 |
20 Mar 2007 | HKD | 5.98 | 5.98 | 5.69 | 5.74 | 5.74 | -0.2 (-3.37%) | 49,132,000 |
19 Mar 2007 | HKD | 5.88 | 6.01 | 5.86 | 5.94 | 5.94 | +0.06 (+1.02%) | 8,172,000 |
16 Mar 2007 | HKD | 5.99 | 5.99 | 5.81 | 5.88 | 5.88 | -0.07 (-1.18%) | 20,568,000 |
15 Mar 2007 | HKD | 5.9 | 6 | 5.83 | 5.95 | 5.95 | +0.13 (+2.23%) | 27,658,000 |
14 Mar 2007 | HKD | 5.57 | 5.89 | 5.55 | 5.82 | 5.82 | +0.03 (+0.52%) | 20,452,000 |
13 Mar 2007 | HKD | 5.83 | 5.89 | 5.75 | 5.79 | 5.79 | -0.01 (-0.17%) | 15,479,030 |
12 Mar 2007 | HKD | 5.8 | 5.84 | 5.71 | 5.8 | 5.8 | +0.08 (+1.40%) | 16,975,000 |
9 Mar 2007 | HKD | 5.8 | 5.8 | 5.55 | 5.72 | 5.72 | +0.02 (+0.35%) | 31,926,811 |
8 Mar 2007 | HKD | 5.64 | 5.75 | 5.52 | 5.7 | 5.7 | +0.13 (+2.33%) | 27,024,000 |
7 Mar 2007 | HKD | 5.37 | 5.8 | 5.37 | 5.57 | 5.57 | +0.23 (+4.31%) | 37,611,238 |
6 Mar 2007 | HKD | 5.35 | 5.54 | 5.33 | 5.34 | 5.34 | +0.05 (+0.95%) | 25,868,320 |
5 Mar 2007 | HKD | 5.35 | 5.43 | 5.2 | 5.29 | 5.29 | -0.3 (-5.37%) | 52,234,359 |
2 Mar 2007 | HKD | 5.5 | 5.66 | 5.44 | 5.59 | 5.59 | -0.03 (-0.53%) | 18,651,000 |
1 Mar 2007 | HKD | 5.93 | 5.93 | 5.6 | 5.62 | 5.62 | -0.23 (-3.93%) | 24,274,980 |
28 Feb 2007 | HKD | 5.6 | 6.03 | 5.5 | 5.85 | 5.85 | -0.15 (-2.50%) | 44,534,113 |
27 Feb 2007 | HKD | 6.44 | 6.44 | 5.94 | 6 | 6 | -0.38 (-5.96%) | 34,203,000 |
26 Feb 2007 | HKD | 6.45 | 6.45 | 6.25 | 6.38 | 6.38 | +0.07 (+1.11%) | 17,818,000 |
23 Feb 2007 | HKD | 6.5 | 6.5 | 6.2 | 6.31 | 6.31 | -0.1 (-1.56%) | 14,961,060 |
22 Feb 2007 | HKD | 6.29 | 6.57 | 6.25 | 6.41 | 6.41 | +0.18 (+2.89%) | 26,591,061 |
21 Feb 2007 | HKD | 6.2 | 6.3 | 6.13 | 6.23 | 6.23 | +0.1 (+1.63%) | 25,746,900 |
20 Feb 2007 | HKD | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.0 (0.0%) | 0 |
19 Feb 2007 | HKD | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.0 (0.0%) | 0 |
16 Feb 2007 | HKD | 5.91 | 6.16 | 5.75 | 6.13 | 6.13 | +0.23 (+3.90%) | 25,196,000 |
15 Feb 2007 | HKD | 5.75 | 5.9 | 5.73 | 5.9 | 5.9 | +0.22 (+3.87%) | 17,712,141 |
14 Feb 2007 | HKD | 5.67 | 5.75 | 5.6 | 5.68 | 5.68 | +0.1 (+1.79%) | 9,105,569 |
13 Feb 2007 | HKD | 5.68 | 5.73 | 5.57 | 5.58 | 5.58 | -0.01 (-0.18%) | 17,983,230 |
12 Feb 2007 | HKD | 5.6 | 5.71 | 5.55 | 5.59 | 5.59 | -0.15 (-2.61%) | 14,560,000 |