Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2007 | HKD | 5.8 | 5.82 | 5.64 | 5.74 | 5.74 | -0.11 (-1.88%) | 6,420,715 |
8 Feb 2007 | HKD | 5.78 | 5.86 | 5.72 | 5.85 | 5.85 | +0.13 (+2.27%) | 19,032,260 |
7 Feb 2007 | HKD | 5.57 | 5.72 | 5.57 | 5.72 | 5.72 | +0.16 (+2.88%) | 11,709,810 |
6 Feb 2007 | HKD | 5.4 | 5.63 | 5.4 | 5.56 | 5.56 | +0.22 (+4.12%) | 11,744,710 |
5 Feb 2007 | HKD | 5.54 | 5.54 | 5.33 | 5.34 | 5.34 | -0.13 (-2.38%) | 12,234,000 |
2 Feb 2007 | HKD | 5.58 | 5.58 | 5.42 | 5.47 | 5.47 | -0.05 (-0.91%) | 9,391,050 |
1 Feb 2007 | HKD | 5.52 | 5.63 | 5.45 | 5.52 | 5.52 | -0.03 (-0.54%) | 8,322,715 |
31 Jan 2007 | HKD | 5.57 | 5.7 | 5.4 | 5.55 | 5.55 | -0.2 (-3.48%) | 14,212,520 |
30 Jan 2007 | HKD | 5.72 | 5.77 | 5.54 | 5.75 | 5.75 | +0.13 (+2.31%) | 11,974,000 |
29 Jan 2007 | HKD | 5.42 | 5.7 | 5.4 | 5.62 | 5.62 | +0.17 (+3.12%) | 15,043,620 |
26 Jan 2007 | HKD | 5.3 | 5.54 | 5.25 | 5.45 | 5.45 | -0.01 (-0.18%) | 35,952,000 |
25 Jan 2007 | HKD | 5.66 | 5.71 | 5.45 | 5.46 | 5.46 | -0.25 (-4.38%) | 18,121,000 |
24 Jan 2007 | HKD | 5.8 | 5.8 | 5.64 | 5.71 | 5.71 | -0.18 (-3.06%) | 21,728,350 |
23 Jan 2007 | HKD | 5.94 | 5.95 | 5.79 | 5.89 | 5.89 | -0.05 (-0.84%) | 21,328,000 |
22 Jan 2007 | HKD | 5.9 | 5.96 | 5.8 | 5.94 | 5.94 | +0.14 (+2.41%) | 30,113,000 |
19 Jan 2007 | HKD | 5.87 | 5.95 | 5.68 | 5.8 | 5.8 | -0.01 (-0.17%) | 28,711,000 |
18 Jan 2007 | HKD | 5.91 | 5.91 | 5.46 | 5.81 | 5.81 | -0.24 (-3.97%) | 67,555,422 |
17 Jan 2007 | HKD | 5.7 | 6.14 | 5.7 | 6.05 | 6.05 | +0.43 (+7.65%) | 77,632,531 |
16 Jan 2007 | HKD | 5.53 | 5.66 | 5.45 | 5.62 | 5.62 | +0.09 (+1.63%) | 35,182,000 |
15 Jan 2007 | HKD | 5.38 | 5.55 | 5.29 | 5.53 | 5.53 | +0.24 (+4.54%) | 37,456,000 |
12 Jan 2007 | HKD | 5.62 | 5.62 | 5.21 | 5.29 | 5.29 | -0.03 (-0.56%) | 35,553,934 |
11 Jan 2007 | HKD | 5.39 | 5.53 | 5.3 | 5.32 | 5.32 | +0.01 (+0.19%) | 48,941,031 |
10 Jan 2007 | HKD | 5.49 | 5.49 | 5.12 | 5.31 | 5.31 | -0.18 (-3.28%) | 79,581,797 |
9 Jan 2007 | HKD | 5 | 5.53 | 4.84 | 5.49 | 5.49 | +0.59 (+12.04%) | 80,608,398 |
8 Jan 2007 | HKD | 4.94 | 4.95 | 4.67 | 4.9 | 4.9 | -0.1 (-2%) | 18,485,900 |
5 Jan 2007 | HKD | 4.86 | 5.06 | 4.85 | 5 | 5 | +0.16 (+3.31%) | 68,506,703 |
4 Jan 2007 | HKD | 4.74 | 4.98 | 4.67 | 4.84 | 4.84 | +0.39 (+8.76%) | 114,284,305 |
3 Jan 2007 | HKD | 4.36 | 4.52 | 4.36 | 4.45 | 4.45 | +0.13 (+3.01%) | 53,120,000 |
2 Jan 2007 | HKD | 4.25 | 4.38 | 4.25 | 4.32 | 4.32 | +0.11 (+2.61%) | 32,574,811 |
1 Jan 2007 | HKD | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.0 (0.0%) | 0 |