Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2007 | HKD | 3.1873 | 3.2045 | 3.0926 | 3.1442 | 1.5721 | +0.095 (+3.11%) | 3,652,000 |
14 Mar 2007 | HKD | 3.0495 | 3.0581 | 3.015 | 3.0495 | 1.5248 | -0.06 (-1.94%) | 2,148,000 |
13 Mar 2007 | HKD | 3.127 | 3.127 | 3.0926 | 3.1098 | 1.5549 | -0.017 (-0.55%) | 4,952,000 |
12 Mar 2007 | HKD | 3.1098 | 3.1959 | 3.0926 | 3.127 | 1.5635 | +0.017 (+0.55%) | 2,828,000 |
9 Mar 2007 | HKD | 3.1012 | 3.127 | 3.0926 | 3.1098 | 1.5549 | +0.103 (+3.44%) | 7,416,000 |
8 Mar 2007 | HKD | 2.9461 | 3.0581 | 2.9461 | 3.0064 | 1.5032 | +0.043 (+1.45%) | 2,000,000 |
7 Mar 2007 | HKD | 2.9461 | 3.0667 | 2.9375 | 2.9633 | 1.4816 | +0.052 (+1.77%) | 7,524,000 |
6 Mar 2007 | HKD | 2.7566 | 2.9289 | 2.7566 | 2.9117 | 1.4559 | +0.155 (+5.63%) | 10,320,000 |
5 Mar 2007 | HKD | 3.015 | 3.0409 | 2.7394 | 2.7566 | 1.3783 | -0.31 (-10.11%) | 14,362,000 |
2 Mar 2007 | HKD | 3.015 | 3.1012 | 3.015 | 3.0667 | 1.5333 | +0.034 (+1.13%) | 15,784,000 |
1 Mar 2007 | HKD | 3.1873 | 3.2304 | 3.0323 | 3.0323 | 1.5162 | -0.172 (-5.37%) | 10,456,000 |
28 Feb 2007 | HKD | 3.1787 | 3.2304 | 3.015 | 3.2045 | 1.6022 | -0.129 (-3.88%) | 21,706,000 |
27 Feb 2007 | HKD | 3.4457 | 3.4457 | 3.3165 | 3.3338 | 1.6669 | -0.009 (-0.26%) | 15,536,000 |
26 Feb 2007 | HKD | 3.4027 | 3.4027 | 3.3338 | 3.3424 | 1.6712 | -0.026 (-0.77%) | 3,084,000 |
23 Feb 2007 | HKD | 3.2735 | 3.3682 | 3.2648 | 3.3682 | 1.6841 | +0.129 (+3.99%) | 8,536,000 |
22 Feb 2007 | HKD | 3.2132 | 3.2735 | 3.1873 | 3.239 | 1.6195 | +0.026 (+0.80%) | 3,728,000 |
21 Feb 2007 | HKD | 3.2648 | 3.2648 | 3.1787 | 3.2132 | 1.6066 | -0.567 (-14.99%) | 1,400,000 |
20 Feb 2007 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 1.89 | 0.0 (0.0%) | 0 |
19 Feb 2007 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 1.89 | +0.515 (+15.78%) | 0 |
16 Feb 2007 | HKD | 3.127 | 3.2735 | 3.127 | 3.2648 | 1.6324 | +0.155 (+4.98%) | 5,572,000 |
15 Feb 2007 | HKD | 2.9289 | 3.1442 | 2.9289 | 3.1098 | 1.5549 | +0.224 (+7.76%) | 24,748,000 |
14 Feb 2007 | HKD | 2.9289 | 2.9461 | 2.8858 | 2.8858 | 1.4429 | -0.017 (-0.59%) | 9,084,000 |
13 Feb 2007 | HKD | 2.9117 | 2.9375 | 2.8427 | 2.903 | 1.4515 | +0.06 (+2.12%) | 25,969,600 |
12 Feb 2007 | HKD | 2.8341 | 2.8686 | 2.7824 | 2.8427 | 1.4213 | -0.052 (-1.79%) | 23,820,000 |
9 Feb 2007 | HKD | 2.972 | 2.9892 | 2.8686 | 2.8944 | 1.4472 | -0.06 (-2.04%) | 10,600,400 |
8 Feb 2007 | HKD | 3.0753 | 3.0753 | 2.9289 | 2.9547 | 1.4773 | -0.103 (-3.38%) | 8,732,000 |
7 Feb 2007 | HKD | 3.2476 | 3.2476 | 3.015 | 3.0581 | 1.5291 | -0.052 (-1.66%) | 15,096,000 |
6 Feb 2007 | HKD | 3.1012 | 3.1356 | 3.0753 | 3.1098 | 1.5549 | -0.034 (-1.09%) | 15,880,000 |
5 Feb 2007 | HKD | 3.2735 | 3.2735 | 3.1098 | 3.1442 | 1.5721 | -0.172 (-5.20%) | 12,532,000 |
2 Feb 2007 | HKD | 3.1873 | 3.3768 | 3.1873 | 3.3165 | 1.6583 | +0.172 (+5.48%) | 3,392,000 |