Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2007 | HKD | 2.45 | 2.45 | 2.32 | 2.4 | 2.4 | -0.01 (-0.41%) | 2,068,000 |
15 Mar 2007 | HKD | 2.52 | 2.52 | 2.38 | 2.41 | 2.41 | -0.11 (-4.37%) | 1,414,000 |
14 Mar 2007 | HKD | 2.5 | 2.58 | 2.4 | 2.52 | 2.52 | -0.05 (-1.95%) | 1,090,000 |
13 Mar 2007 | HKD | 2.6 | 2.63 | 2.57 | 2.57 | 2.57 | -0.03 (-1.15%) | 660,000 |
12 Mar 2007 | HKD | 2.65 | 2.67 | 2.53 | 2.6 | 2.6 | -0.04 (-1.52%) | 1,368,000 |
9 Mar 2007 | HKD | 2.75 | 2.75 | 2.6 | 2.64 | 2.64 | -0.07 (-2.58%) | 1,364,000 |
8 Mar 2007 | HKD | 2.71 | 2.75 | 2.7 | 2.71 | 2.71 | 0.0 (0.0%) | 670,000 |
7 Mar 2007 | HKD | 2.65 | 2.91 | 2.64 | 2.71 | 2.71 | +0.06 (+2.26%) | 1,256,000 |
6 Mar 2007 | HKD | 2.55 | 2.68 | 2.55 | 2.65 | 2.65 | +0.05 (+1.92%) | 718,000 |
5 Mar 2007 | HKD | 2.84 | 2.84 | 2.55 | 2.6 | 2.6 | -0.3 (-10.34%) | 1,737,000 |
2 Mar 2007 | HKD | 2.83 | 2.98 | 2.78 | 2.9 | 2.9 | -0.09 (-3.01%) | 2,310,000 |
1 Mar 2007 | HKD | 2.9 | 3 | 2.78 | 2.99 | 2.99 | +0.19 (+6.79%) | 4,930,000 |
28 Feb 2007 | HKD | 2.73 | 2.82 | 2.3 | 2.8 | 2.8 | -0.15 (-5.08%) | 5,076,000 |
27 Feb 2007 | HKD | 3.06 | 3.06 | 2.9 | 2.95 | 2.95 | -0.11 (-3.59%) | 3,312,000 |
26 Feb 2007 | HKD | 3.06 | 3.08 | 3.02 | 3.06 | 3.06 | +0.03 (+0.99%) | 1,920,000 |
23 Feb 2007 | HKD | 3.06 | 3.06 | 2.97 | 3.03 | 3.03 | +0.04 (+1.34%) | 2,066,000 |
22 Feb 2007 | HKD | 2.94 | 2.99 | 2.92 | 2.99 | 2.99 | +0.07 (+2.40%) | 2,606,000 |
21 Feb 2007 | HKD | 3 | 3 | 2.74 | 2.92 | 2.92 | -0.05 (-1.68%) | 5,874,000 |
20 Feb 2007 | HKD | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.0 (0.0%) | 0 |
19 Feb 2007 | HKD | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.0 (0.0%) | 0 |
16 Feb 2007 | HKD | 2.76 | 3 | 2.76 | 2.97 | 2.97 | +0.28 (+10.41%) | 8,143,000 |
15 Feb 2007 | HKD | 2.69 | 2.7 | 2.66 | 2.69 | 2.69 | +0.03 (+1.13%) | 3,758,000 |
14 Feb 2007 | HKD | 2.67 | 2.7 | 2.62 | 2.66 | 2.66 | +0.05 (+1.92%) | 2,854,000 |
13 Feb 2007 | HKD | 2.65 | 2.65 | 2.48 | 2.61 | 2.61 | -0.05 (-1.88%) | 4,022,000 |
12 Feb 2007 | HKD | 2.5 | 2.67 | 2.46 | 2.66 | 2.66 | +0.17 (+6.83%) | 4,304,000 |
9 Feb 2007 | HKD | 2.5 | 2.53 | 2.45 | 2.49 | 2.49 | -0.01 (-0.40%) | 1,584,000 |
8 Feb 2007 | HKD | 2.4 | 2.51 | 2.4 | 2.5 | 2.5 | +0.1 (+4.17%) | 2,850,000 |
7 Feb 2007 | HKD | 2.4 | 2.43 | 2.35 | 2.4 | 2.4 | 0.0 (0.0%) | 1,248,000 |
6 Feb 2007 | HKD | 2.42 | 2.43 | 2.32 | 2.4 | 2.4 | -0.02 (-0.83%) | 2,750,000 |
5 Feb 2007 | HKD | 2.21 | 2.48 | 2.2 | 2.42 | 2.42 | +0.21 (+9.50%) | 4,770,000 |