Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2007 | HKD | 0.325 | 0.395 | 0.32 | 0.39 | 195 | +0.07 (+21.88%) | 97,817,080 |
15 Mar 2007 | HKD | 0.31 | 0.325 | 0.305 | 0.32 | 160 | +0.01 (+3.23%) | 44,498,000 |
14 Mar 2007 | HKD | 0.305 | 0.31 | 0.295 | 0.31 | 155 | -0.005 (-1.59%) | 32,255,520 |
13 Mar 2007 | HKD | 0.295 | 0.32 | 0.295 | 0.315 | 157.5 | +0.02 (+6.78%) | 66,863,900 |
12 Mar 2007 | HKD | 0.3 | 0.3 | 0.285 | 0.295 | 147.5 | -0.005 (-1.67%) | 66,800,000 |
9 Mar 2007 | HKD | 0.305 | 0.31 | 0.29 | 0.3 | 150 | -0.005 (-1.64%) | 69,216,100 |
8 Mar 2007 | HKD | 0.305 | 0.305 | 0.3 | 0.305 | 152.5 | +0.005 (+1.67%) | 67,596,000 |
7 Mar 2007 | HKD | 0.32 | 0.32 | 0.3 | 0.3 | 150 | -0.015 (-4.76%) | 70,892,000 |
6 Mar 2007 | HKD | 0.29 | 0.32 | 0.29 | 0.315 | 157.5 | +0.03 (+10.53%) | 36,380,000 |
5 Mar 2007 | HKD | 0.325 | 0.33 | 0.285 | 0.285 | 142.5 | -0.045 (-13.64%) | 36,456,000 |
2 Mar 2007 | HKD | 0.325 | 0.34 | 0.32 | 0.33 | 165 | +0.005 (+1.54%) | 58,290,500 |
1 Mar 2007 | HKD | 0.325 | 0.34 | 0.305 | 0.325 | 162.5 | +0.005 (+1.56%) | 98,130,000 |
28 Feb 2007 | HKD | 0.32 | 0.32 | 0.305 | 0.32 | 160 | -0.01 (-3.03%) | 34,788,000 |
27 Feb 2007 | HKD | 0.34 | 0.345 | 0.32 | 0.33 | 165 | -0.005 (-1.49%) | 113,064,000 |
26 Feb 2007 | HKD | 0.34 | 0.34 | 0.33 | 0.335 | 167.5 | -0.005 (-1.47%) | 93,656,000 |
23 Feb 2007 | HKD | 0.355 | 0.36 | 0.335 | 0.34 | 170 | -0.015 (-4.23%) | 75,968,000 |
22 Feb 2007 | HKD | 0.355 | 0.36 | 0.325 | 0.355 | 177.5 | +0.005 (+1.43%) | 88,512,000 |
21 Feb 2007 | HKD | 0.365 | 0.38 | 0.345 | 0.35 | 175 | -0.01 (-2.78%) | 79,881,200 |
20 Feb 2007 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 180 | 0.0 (0.0%) | 0 |
19 Feb 2007 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 180 | 0.0 (0.0%) | 0 |
16 Feb 2007 | HKD | 0.365 | 0.37 | 0.35 | 0.36 | 180 | +0.005 (+1.41%) | 55,418,400 |
15 Feb 2007 | HKD | 0.385 | 0.39 | 0.35 | 0.355 | 177.5 | +0.005 (+1.43%) | 85,397,000 |
14 Feb 2007 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 175 | 0.0 (0.0%) | 0 |
13 Feb 2007 | HKD | 0.335 | 0.365 | 0.335 | 0.35 | 175 | +0.015 (+4.48%) | 79,336,000 |
12 Feb 2007 | HKD | 0.345 | 0.35 | 0.325 | 0.335 | 167.5 | -0.01 (-2.90%) | 62,274,000 |
9 Feb 2007 | HKD | 0.34 | 0.345 | 0.33 | 0.345 | 172.5 | +0.005 (+1.47%) | 59,178,000 |
8 Feb 2007 | HKD | 0.35 | 0.355 | 0.335 | 0.34 | 170 | -0.01 (-2.86%) | 77,913,149 |
7 Feb 2007 | HKD | 0.37 | 0.375 | 0.34 | 0.35 | 175 | -0.02 (-5.41%) | 123,583,800 |
6 Feb 2007 | HKD | 0.365 | 0.375 | 0.35 | 0.37 | 185 | +0.01 (+2.78%) | 74,548,000 |
5 Feb 2007 | HKD | 0.38 | 0.385 | 0.355 | 0.36 | 180 | -0.015 (-4%) | 104,766,000 |