Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2007 | HKD | 12 | 12.6 | 12 | 12.5 | 12.2759 | +0.34 (+2.80%) | 4,166,655 |
8 Feb 2007 | HKD | 11.92 | 12.38 | 11.86 | 12.16 | 11.942 | +0.2 (+1.67%) | 3,768,438 |
7 Feb 2007 | HKD | 12.14 | 12.18 | 11.86 | 11.96 | 11.7455 | -0.06 (-0.50%) | 4,256,174 |
6 Feb 2007 | HKD | 11.98 | 12.24 | 11.8 | 12.02 | 11.8045 | +0.16 (+1.35%) | 2,109,321 |
5 Feb 2007 | HKD | 12 | 12.16 | 11.8 | 11.86 | 11.6473 | +0.1 (+0.85%) | 1,710,188 |
2 Feb 2007 | HKD | 11.96 | 12.14 | 11.72 | 11.76 | 11.5491 | -0.2 (-1.67%) | 2,272,223 |
1 Feb 2007 | HKD | 12.28 | 12.3 | 11.72 | 11.96 | 11.7455 | -0.28 (-2.29%) | 2,684,070 |
31 Jan 2007 | HKD | 12 | 12.28 | 12 | 12.24 | 12.0205 | +0.34 (+2.86%) | 2,066,760 |
30 Jan 2007 | HKD | 12.1 | 12.1 | 11.82 | 11.9 | 11.6866 | -0.16 (-1.33%) | 5,172,756 |
29 Jan 2007 | HKD | 11.8 | 12.2 | 11.6 | 12.06 | 11.8438 | +0.46 (+3.97%) | 4,575,974 |
26 Jan 2007 | HKD | 11.9 | 11.94 | 11.5 | 11.6 | 11.392 | -0.64 (-5.23%) | 4,360,796 |
25 Jan 2007 | HKD | 12.64 | 12.86 | 12.04 | 12.24 | 12.0205 | -0.4 (-3.16%) | 4,156,364 |
24 Jan 2007 | HKD | 12.6 | 12.82 | 12.58 | 12.64 | 12.4134 | +0.1 (+0.80%) | 2,616,742 |
23 Jan 2007 | HKD | 12.56 | 12.56 | 12.14 | 12.54 | 12.3151 | +0.18 (+1.46%) | 2,360,324 |
22 Jan 2007 | HKD | 12.36 | 12.68 | 12.14 | 12.36 | 12.1384 | +0.06 (+0.49%) | 1,626,974 |
19 Jan 2007 | HKD | 12.34 | 12.34 | 11.82 | 12.3 | 12.0794 | -0.04 (-0.32%) | 1,788,063 |
18 Jan 2007 | HKD | 12.5 | 12.6 | 12.2 | 12.34 | 12.1187 | -0.08 (-0.64%) | 2,028,290 |
17 Jan 2007 | HKD | 12.8 | 12.8 | 12.42 | 12.42 | 12.1973 | +0.1 (+0.81%) | 1,935,201 |
16 Jan 2007 | HKD | 11.54 | 12.7 | 11.54 | 12.32 | 12.0991 | +0.84 (+7.32%) | 4,067,945 |
15 Jan 2007 | HKD | 11.48 | 11.6 | 11.34 | 11.48 | 11.2742 | 0.0 (0.0%) | 2,024,299 |
12 Jan 2007 | HKD | 11.66 | 11.8 | 11.24 | 11.48 | 11.2742 | +0.36 (+3.24%) | 3,987,787 |
11 Jan 2007 | HKD | 11.24 | 11.24 | 11.08 | 11.12 | 10.9206 | -0.14 (-1.24%) | 2,616,926 |
10 Jan 2007 | HKD | 11.4 | 11.5 | 11.04 | 11.26 | 11.0581 | -0.34 (-2.93%) | 4,491,642 |
9 Jan 2007 | HKD | 11.88 | 11.9 | 11.36 | 11.6 | 11.392 | -0.28 (-2.36%) | 1,883,677 |
8 Jan 2007 | HKD | 12 | 12.4 | 11.7 | 11.88 | 11.667 | -0.2 (-1.66%) | 3,208,840 |
5 Jan 2007 | HKD | 11.1 | 12.36 | 11 | 12.08 | 11.8634 | +0.52 (+4.50%) | 3,362,291 |
4 Jan 2007 | HKD | 12.5 | 12.52 | 11.46 | 11.56 | 11.3527 | -0.82 (-6.62%) | 8,144,239 |
3 Jan 2007 | HKD | 11.8 | 12.38 | 11.58 | 12.38 | 12.158 | +0.82 (+7.09%) | 2,489,468 |
2 Jan 2007 | HKD | 11.62 | 11.9 | 11.46 | 11.56 | 11.3527 | -0.18 (-1.53%) | 1,437,741 |
1 Jan 2007 | HKD | 11.74 | 11.74 | 11.74 | 11.74 | 11.5295 | 0.0 (0.0%) | 0 |