Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2008 | HKD | 16.9 | 17 | 16.78 | 16.86 | 16.3846 | -0.08 (-0.47%) | 6,008,940 |
2 Jan 2008 | HKD | 16.92 | 17.02 | 16.88 | 16.94 | 16.4624 | +0.02 (+0.12%) | 5,332,293 |
1 Jan 2008 | HKD | 16.92 | 16.92 | 16.92 | 16.92 | 16.4429 | +0.04 (+0.24%) | 0 |
31 Dec 2007 | HKD | 16.68 | 16.94 | 16.6 | 16.88 | 16.4041 | +0.18 (+1.08%) | 7,114,555 |
28 Dec 2007 | HKD | 17 | 17 | 16.68 | 16.7 | 16.2291 | -0.3 (-1.76%) | 11,385,798 |
27 Dec 2007 | HKD | 16.9 | 17.08 | 16.86 | 17 | 16.5207 | 0.0 (0.0%) | 6,998,043 |
26 Dec 2007 | HKD | 17 | 17 | 17 | 17 | 16.5207 | 0.0 (0.0%) | 0 |
25 Dec 2007 | HKD | 17 | 17 | 17 | 17 | 16.5207 | 0.0 (0.0%) | 0 |
24 Dec 2007 | HKD | 16.92 | 17.12 | 16.9 | 17 | 16.5207 | +0.02 (+0.12%) | 4,556,656 |
21 Dec 2007 | HKD | 17.04 | 17.22 | 16.92 | 16.98 | 16.5012 | -0.08 (-0.47%) | 10,398,470 |
20 Dec 2007 | HKD | 17.26 | 17.28 | 16.94 | 17.06 | 16.579 | -0.06 (-0.35%) | 8,784,151 |
19 Dec 2007 | HKD | 17.32 | 17.32 | 17.02 | 17.12 | 16.6373 | +0.02 (+0.12%) | 4,067,788 |
18 Dec 2007 | HKD | 17.14 | 17.32 | 16.92 | 17.1 | 16.6179 | -0.28 (-1.61%) | 13,076,509 |
17 Dec 2007 | HKD | 17.2 | 17.44 | 17.2 | 17.38 | 16.89 | -0.02 (-0.11%) | 9,588,351 |
14 Dec 2007 | HKD | 17.5 | 17.5 | 17.34 | 17.4 | 16.9094 | +0.02 (+0.12%) | 9,664,013 |
13 Dec 2007 | HKD | 17.48 | 17.5 | 17.26 | 17.38 | 16.89 | +0.18 (+1.05%) | 7,405,491 |
12 Dec 2007 | HKD | 17.04 | 17.32 | 17.04 | 17.2 | 16.715 | -0.1 (-0.58%) | 9,717,297 |
11 Dec 2007 | HKD | 17.4 | 17.56 | 17.22 | 17.3 | 16.8122 | -0.04 (-0.23%) | 10,060,222 |
10 Dec 2007 | HKD | 17.26 | 17.6 | 17.26 | 17.34 | 16.8511 | -0.12 (-0.69%) | 11,771,370 |
7 Dec 2007 | HKD | 18 | 18.02 | 17.38 | 17.46 | 16.9677 | +0.06 (+0.34%) | 16,193,761 |
6 Dec 2007 | HKD | 17.2 | 17.64 | 17.2 | 17.4 | 16.9094 | +0.16 (+0.93%) | 13,136,912 |
5 Dec 2007 | HKD | 17 | 17.44 | 17 | 17.24 | 16.7539 | +0.24 (+1.41%) | 19,522,208 |
4 Dec 2007 | HKD | 17.08 | 17.18 | 16.92 | 17 | 16.5207 | +0.1 (+0.59%) | 9,561,306 |
3 Dec 2007 | HKD | 16.9 | 17.12 | 16.88 | 16.9 | 16.4235 | -0.02 (-0.12%) | 9,384,481 |
30 Nov 2007 | HKD | 16.64 | 16.96 | 16.64 | 16.92 | 16.4429 | +0.18 (+1.08%) | 8,430,924 |
29 Nov 2007 | HKD | 17.08 | 17.1 | 16.72 | 16.74 | 16.268 | -0.24 (-1.41%) | 5,544,340 |
28 Nov 2007 | HKD | 16.64 | 17.02 | 16.58 | 16.98 | 16.5012 | +0.3 (+1.80%) | 9,398,430 |
27 Nov 2007 | HKD | 16.62 | 16.94 | 16.5 | 16.68 | 16.2097 | -0.44 (-2.57%) | 7,506,660 |
26 Nov 2007 | HKD | 17 | 17.26 | 16.94 | 17.12 | 16.6373 | +0.2 (+1.18%) | 6,796,696 |
23 Nov 2007 | HKD | 17.18 | 17.18 | 16.92 | 16.92 | 16.4429 | -0.18 (-1.05%) | 9,843,039 |