Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2007 | HKD | 21.3 | 22.45 | 20.95 | 22.25 | 22.25 | +1.75 (+8.54%) | 11,431,630 |
28 Nov 2007 | HKD | 21.2 | 21.2 | 20.05 | 20.5 | 20.5 | +0.05 (+0.24%) | 9,363,500 |
27 Nov 2007 | HKD | 20.3 | 21.8 | 19.86 | 20.45 | 20.45 | -0.15 (-0.73%) | 10,653,700 |
26 Nov 2007 | HKD | 20.5 | 21 | 20.45 | 20.6 | 20.6 | +0.5 (+2.49%) | 10,431,000 |
23 Nov 2007 | HKD | 20.1 | 20.7 | 19.52 | 20.1 | 20.1 | +0.3 (+1.52%) | 12,662,800 |
22 Nov 2007 | HKD | 20.25 | 20.7 | 19.66 | 19.8 | 19.8 | -1 (-4.81%) | 11,291,000 |
21 Nov 2007 | HKD | 20.7 | 22 | 20.3 | 20.8 | 20.8 | -0.95 (-4.37%) | 11,129,000 |
20 Nov 2007 | HKD | 20.75 | 22 | 20.3 | 21.75 | 21.75 | +0.15 (+0.69%) | 14,164,000 |
19 Nov 2007 | HKD | 22.35 | 22.35 | 20.9 | 21.6 | 21.6 | -0.75 (-3.36%) | 11,402,500 |
16 Nov 2007 | HKD | 23.8 | 23.8 | 21.75 | 22.35 | 22.35 | -1.65 (-6.88%) | 19,561,000 |
15 Nov 2007 | HKD | 24.35 | 25 | 23.85 | 24 | 24 | 0.0 (0.0%) | 9,776,000 |
14 Nov 2007 | HKD | 24.5 | 24.5 | 23.55 | 24 | 24 | +0.95 (+4.12%) | 19,445,000 |
13 Nov 2007 | HKD | 23.85 | 24.1 | 22.25 | 23.05 | 23.05 | -0.85 (-3.56%) | 12,691,500 |
12 Nov 2007 | HKD | 25.3 | 25.35 | 23.65 | 23.9 | 23.9 | -2.6 (-9.81%) | 11,625,500 |
9 Nov 2007 | HKD | 26.75 | 26.9 | 25.6 | 26.5 | 26.5 | -0.35 (-1.30%) | 7,638,500 |
8 Nov 2007 | HKD | 26.85 | 28.2 | 26.7 | 26.85 | 26.85 | -1.1 (-3.94%) | 6,568,900 |
7 Nov 2007 | HKD | 27.6 | 28.9 | 27.45 | 27.95 | 27.95 | +0.85 (+3.14%) | 8,463,600 |
6 Nov 2007 | HKD | 26.45 | 27.45 | 26.4 | 27.1 | 27.1 | +0.45 (+1.69%) | 13,724,850 |
5 Nov 2007 | HKD | 28.1 | 28.35 | 25.85 | 26.65 | 26.65 | -1.65 (-5.83%) | 16,369,710 |
2 Nov 2007 | HKD | 28.1 | 28.5 | 27.8 | 28.3 | 28.3 | -0.75 (-2.58%) | 5,393,850 |
1 Nov 2007 | HKD | 28.35 | 29.9 | 28.35 | 29.05 | 29.05 | +1.7 (+6.22%) | 21,155,510 |
31 Oct 2007 | HKD | 26.8 | 28.35 | 26.8 | 27.35 | 27.35 | +1.05 (+3.99%) | 20,818,529 |
30 Oct 2007 | HKD | 25.8 | 27.15 | 25.4 | 26.3 | 26.3 | +0.75 (+2.94%) | 14,734,030 |
29 Oct 2007 | HKD | 25.25 | 26 | 24.9 | 25.55 | 25.55 | +1.3 (+5.36%) | 14,835,000 |
26 Oct 2007 | HKD | 24.3 | 24.75 | 23.6 | 24.25 | 24.25 | +0.15 (+0.62%) | 11,487,280 |
25 Oct 2007 | HKD | 24 | 24.6 | 23.5 | 24.1 | 24.1 | +0.3 (+1.26%) | 10,032,000 |
24 Oct 2007 | HKD | 24.35 | 24.6 | 23 | 23.8 | 23.8 | -0.1 (-0.42%) | 11,808,980 |
23 Oct 2007 | HKD | 25.2 | 25.9 | 22.9 | 23.9 | 23.9 | +0.05 (+0.21%) | 4,930,500 |
22 Oct 2007 | HKD | 22.6 | 25.05 | 22.6 | 23.85 | 23.85 | -0.35 (-1.45%) | 8,105,520 |
19 Oct 2007 | HKD | 24.2 | 24.2 | 24.2 | 24.2 | 24.2 | 0.0 (0.0%) | 0 |