Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2007 | HKD | 2.23 | 2.27 | 2.16 | 2.23 | 2.23 | +0.01 (+0.45%) | 5,434,000 |
30 Jan 2007 | HKD | 2.04 | 2.24 | 2.04 | 2.22 | 2.22 | +0.19 (+9.36%) | 6,364,000 |
29 Jan 2007 | HKD | 2 | 2.08 | 1.98 | 2.03 | 2.03 | +0.03 (+1.50%) | 1,126,000 |
26 Jan 2007 | HKD | 1.97 | 2.04 | 1.94 | 2 | 2 | -0.02 (-0.99%) | 2,791,000 |
25 Jan 2007 | HKD | 2.07 | 2.1 | 2 | 2.02 | 2.02 | -0.03 (-1.46%) | 2,230,000 |
24 Jan 2007 | HKD | 2.14 | 2.18 | 2.01 | 2.05 | 2.05 | -0.09 (-4.21%) | 2,253,000 |
23 Jan 2007 | HKD | 1.95 | 2.17 | 1.95 | 2.14 | 2.14 | +0.19 (+9.74%) | 12,864,000 |
22 Jan 2007 | HKD | 1.85 | 1.96 | 1.82 | 1.95 | 1.95 | +0.22 (+12.72%) | 17,188,000 |
19 Jan 2007 | HKD | 1.68 | 1.73 | 1.67 | 1.73 | 1.73 | +0.05 (+2.98%) | 6,640,000 |
18 Jan 2007 | HKD | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | +0.01 (+0.60%) | 1,180,000 |
17 Jan 2007 | HKD | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | +0.04 (+2.45%) | 1,314,000 |
16 Jan 2007 | HKD | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -0.02 (-1.21%) | 382,000 |
15 Jan 2007 | HKD | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | +0.02 (+1.23%) | 562,000 |
12 Jan 2007 | HKD | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | -0.02 (-1.21%) | 940,000 |
11 Jan 2007 | HKD | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 772,000 |
10 Jan 2007 | HKD | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | +0.01 (+0.61%) | 780,000 |
9 Jan 2007 | HKD | 1.64 | 1.64 | 1.61 | 1.64 | 1.64 | 0.0 (0.0%) | 772,000 |
8 Jan 2007 | HKD | 1.65 | 1.65 | 1.61 | 1.64 | 1.64 | +0.02 (+1.23%) | 1,590,000 |
5 Jan 2007 | HKD | 1.62 | 1.65 | 1.57 | 1.62 | 1.62 | +0.01 (+0.62%) | 1,066,000 |
4 Jan 2007 | HKD | 1.65 | 1.66 | 1.6 | 1.61 | 1.61 | -0.04 (-2.42%) | 2,236,000 |
3 Jan 2007 | HKD | 1.66 | 1.67 | 1.61 | 1.65 | 1.65 | +0.01 (+0.61%) | 680,000 |
2 Jan 2007 | HKD | 1.65 | 1.67 | 1.62 | 1.64 | 1.64 | +0.01 (+0.61%) | 956,000 |
1 Jan 2007 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |
29 Dec 2006 | HKD | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | +0.01 (+0.62%) | 778,000 |
28 Dec 2006 | HKD | 1.67 | 1.68 | 1.62 | 1.62 | 1.62 | -0.05 (-2.99%) | 1,064,000 |
27 Dec 2006 | HKD | 1.75 | 1.77 | 1.64 | 1.67 | 1.67 | -0.01 (-0.60%) | 2,396,000 |
26 Dec 2006 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
25 Dec 2006 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
22 Dec 2006 | HKD | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | +0.03 (+1.82%) | 3,022,000 |
21 Dec 2006 | HKD | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | +0.03 (+1.85%) | 1,794,000 |