Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2007 | HKD | 13.58 | 13.8 | 13.58 | 13.66 | 13.66 | +0.1 (+0.74%) | 13,543,070 |
8 Feb 2007 | HKD | 13.36 | 13.68 | 13.1 | 13.56 | 13.56 | +0.2 (+1.50%) | 9,808,859 |
7 Feb 2007 | HKD | 12.92 | 13.42 | 12.92 | 13.36 | 13.36 | +0.62 (+4.87%) | 14,701,380 |
6 Feb 2007 | HKD | 12.74 | 13 | 12.66 | 12.74 | 12.74 | +0.1 (+0.79%) | 6,798,520 |
5 Feb 2007 | HKD | 13.2 | 13.24 | 12.56 | 12.64 | 12.64 | -0.16 (-1.25%) | 5,484,500 |
2 Feb 2007 | HKD | 12.7 | 13.22 | 12.66 | 12.8 | 12.8 | +0.2 (+1.59%) | 16,876,490 |
1 Feb 2007 | HKD | 12.24 | 12.76 | 12.02 | 12.6 | 12.6 | +0.6 (+5%) | 18,468,020 |
31 Jan 2007 | HKD | 12.4 | 12.52 | 11.98 | 12 | 12 | -0.24 (-1.96%) | 9,712,200 |
30 Jan 2007 | HKD | 12.14 | 12.26 | 11.9 | 12.24 | 12.24 | +0.16 (+1.32%) | 6,489,500 |
29 Jan 2007 | HKD | 12 | 12.1 | 11.7 | 12.08 | 12.08 | +0.18 (+1.51%) | 9,395,860 |
26 Jan 2007 | HKD | 12.14 | 12.14 | 11.56 | 11.9 | 11.9 | -0.74 (-5.85%) | 24,488,529 |
25 Jan 2007 | HKD | 13.06 | 13.14 | 12.6 | 12.64 | 12.64 | -0.42 (-3.22%) | 14,583,340 |
24 Jan 2007 | HKD | 13.48 | 13.48 | 12.9 | 13.06 | 13.06 | -0.28 (-2.10%) | 8,447,560 |
23 Jan 2007 | HKD | 13.7 | 13.8 | 13.16 | 13.34 | 13.34 | -0.26 (-1.91%) | 8,639,500 |
22 Jan 2007 | HKD | 13.3 | 13.72 | 13.22 | 13.6 | 13.6 | +0.48 (+3.66%) | 14,488,000 |
19 Jan 2007 | HKD | 12.82 | 13.38 | 12.82 | 13.12 | 13.12 | +0.34 (+2.66%) | 19,383,000 |
18 Jan 2007 | HKD | 13.02 | 13.08 | 12.54 | 12.78 | 12.78 | -0.38 (-2.89%) | 34,050,000 |
17 Jan 2007 | HKD | 13.66 | 13.66 | 12.64 | 13.16 | 13.16 | -0.7 (-5.05%) | 56,217,898 |
16 Jan 2007 | HKD | 14.2 | 14.2 | 13.76 | 13.86 | 13.86 | -0.16 (-1.14%) | 9,081,700 |
15 Jan 2007 | HKD | 13.96 | 14.4 | 13.7 | 14.02 | 14.02 | +0.24 (+1.74%) | 16,459,000 |
12 Jan 2007 | HKD | 13.34 | 13.98 | 13.1 | 13.78 | 13.78 | +0.82 (+6.33%) | 22,595,039 |
11 Jan 2007 | HKD | 12.94 | 13.32 | 12.92 | 12.96 | 12.96 | -0.04 (-0.31%) | 14,241,500 |
10 Jan 2007 | HKD | 12.6 | 13.22 | 12.6 | 13 | 13 | +0.3 (+2.36%) | 15,159,410 |
9 Jan 2007 | HKD | 12.82 | 12.92 | 12.58 | 12.7 | 12.7 | -0.02 (-0.16%) | 14,142,200 |
8 Jan 2007 | HKD | 12.8 | 12.84 | 12.3 | 12.72 | 12.72 | -0.34 (-2.60%) | 12,250,000 |
5 Jan 2007 | HKD | 13.48 | 13.48 | 12.64 | 13.06 | 13.06 | -0.64 (-4.67%) | 16,320,700 |
4 Jan 2007 | HKD | 14.7 | 14.8 | 13.5 | 13.7 | 13.7 | -0.74 (-5.12%) | 6,704,465 |
3 Jan 2007 | HKD | 14.96 | 14.96 | 14.12 | 14.44 | 14.44 | -0.46 (-3.09%) | 3,811,500 |
2 Jan 2007 | HKD | 14.78 | 15.08 | 14.78 | 14.9 | 14.9 | +0.32 (+2.19%) | 5,554,048 |
1 Jan 2007 | HKD | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.0 (0.0%) | 0 |