Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2007 | HKD | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.0 (0.0%) | 0 |
29 Dec 2006 | HKD | 14.06 | 14.68 | 14 | 14.58 | 14.58 | +0.42 (+2.97%) | 8,723,500 |
28 Dec 2006 | HKD | 13.9 | 14.64 | 13.84 | 14.16 | 14.16 | +0.26 (+1.87%) | 14,075,740 |
27 Dec 2006 | HKD | 13.74 | 14 | 13.74 | 13.9 | 13.9 | +0.26 (+1.91%) | 6,984,870 |
26 Dec 2006 | HKD | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.0 (0.0%) | 0 |
25 Dec 2006 | HKD | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.0 (0.0%) | 0 |
22 Dec 2006 | HKD | 13.38 | 13.66 | 13.38 | 13.64 | 13.64 | +0.32 (+2.40%) | 6,002,600 |
21 Dec 2006 | HKD | 13.2 | 13.46 | 13.2 | 13.32 | 13.32 | +0.18 (+1.37%) | 7,586,500 |
20 Dec 2006 | HKD | 13.36 | 13.42 | 13.08 | 13.14 | 13.14 | -0.04 (-0.30%) | 7,660,666 |
19 Dec 2006 | HKD | 13.46 | 13.46 | 12.92 | 13.18 | 13.18 | -0.2 (-1.49%) | 4,398,000 |
18 Dec 2006 | HKD | 12.9 | 13.46 | 12.86 | 13.38 | 13.38 | +0.56 (+4.37%) | 8,771,745 |
15 Dec 2006 | HKD | 13.7 | 13.76 | 12.78 | 12.82 | 12.82 | -0.64 (-4.75%) | 16,762,770 |
14 Dec 2006 | HKD | 13.72 | 13.78 | 13.36 | 13.46 | 13.46 | -0.18 (-1.32%) | 7,197,096 |
13 Dec 2006 | HKD | 13.76 | 13.78 | 13.52 | 13.64 | 13.64 | -0.12 (-0.87%) | 8,330,500 |
12 Dec 2006 | HKD | 13.5 | 13.84 | 13.44 | 13.76 | 13.76 | +0.16 (+1.18%) | 4,433,274 |
11 Dec 2006 | HKD | 13.76 | 13.76 | 13.44 | 13.6 | 13.6 | -0.18 (-1.31%) | 9,260,000 |
8 Dec 2006 | HKD | 14.1 | 14.1 | 13.7 | 13.78 | 13.78 | -0.12 (-0.86%) | 12,186,690 |
7 Dec 2006 | HKD | 14 | 14.5 | 13.8 | 13.9 | 13.9 | +0.18 (+1.31%) | 16,606,000 |
6 Dec 2006 | HKD | 13.26 | 13.94 | 13.22 | 13.72 | 13.72 | +0.6 (+4.57%) | 15,744,610 |
5 Dec 2006 | HKD | 12.6 | 13.18 | 12.6 | 13.12 | 13.12 | +0.6 (+4.79%) | 10,961,060 |
4 Dec 2006 | HKD | 12.68 | 12.8 | 12.4 | 12.52 | 12.52 | -0.12 (-0.95%) | 10,645,610 |
1 Dec 2006 | HKD | 12.82 | 12.96 | 12.6 | 12.64 | 12.64 | -0.18 (-1.40%) | 10,672,000 |
30 Nov 2006 | HKD | 12.92 | 13 | 12.6 | 12.82 | 12.82 | +0.2 (+1.58%) | 24,542,000 |
29 Nov 2006 | HKD | 12.9 | 13.02 | 12.5 | 12.62 | 12.62 | -0.08 (-0.63%) | 14,941,000 |
28 Nov 2006 | HKD | 13.3 | 13.3 | 12.6 | 12.7 | 12.7 | -0.78 (-5.79%) | 28,529,000 |
27 Nov 2006 | HKD | 13.18 | 13.5 | 13.04 | 13.48 | 13.48 | +0.34 (+2.59%) | 23,046,500 |
24 Nov 2006 | HKD | 13.1 | 13.8 | 13.1 | 13.14 | 13.14 | +0.36 (+2.82%) | 18,384,699 |
23 Nov 2006 | HKD | 12.32 | 13.04 | 12.32 | 12.78 | 12.78 | +0.48 (+3.90%) | 12,647,970 |
22 Nov 2006 | HKD | 12.04 | 12.32 | 12.02 | 12.3 | 12.3 | +0.4 (+3.36%) | 9,025,000 |
21 Nov 2006 | HKD | 11.36 | 12.14 | 11.16 | 11.9 | 11.9 | +0.5 (+4.39%) | 12,811,000 |