Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2006 | HKD | 0.355 | 0.355 | 0.33 | 0.345 | 0.3087 | -0.02 (-5.45%) | 5,891,819 |
23 Aug 2006 | HKD | 0.36 | 0.375 | 0.345 | 0.3649 | 0.3265 | 0.0 (0.0%) | 8,109,075 |
22 Aug 2006 | HKD | 0.335 | 0.37 | 0.33 | 0.3649 | 0.3265 | +0.03 (+8.93%) | 16,441,663 |
21 Aug 2006 | HKD | 0.32 | 0.335 | 0.315 | 0.335 | 0.2998 | +0.025 (+8.06%) | 10,040,232 |
18 Aug 2006 | HKD | 0.3 | 0.31 | 0.295 | 0.31 | 0.2774 | 0.0 (0.0%) | 1,229,325 |
17 Aug 2006 | HKD | 0.31 | 0.315 | 0.305 | 0.31 | 0.2774 | 0.0 (0.0%) | 388,914 |
16 Aug 2006 | HKD | 0.305 | 0.31 | 0.305 | 0.31 | 0.2774 | +0.005 (+1.64%) | 312,919 |
15 Aug 2006 | HKD | 0.295 | 0.31 | 0.295 | 0.305 | 0.2729 | +0.01 (+3.39%) | 1,090,747 |
14 Aug 2006 | HKD | 0.29 | 0.295 | 0.29 | 0.295 | 0.264 | +0.005 (+1.72%) | 1,023,692 |
11 Aug 2006 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.2595 | 0.0 (0.0%) | 272,687 |
10 Aug 2006 | HKD | 0.305 | 0.305 | 0.285 | 0.29 | 0.2595 | -0.005 (-1.69%) | 643,719 |
9 Aug 2006 | HKD | 0.3 | 0.315 | 0.29 | 0.295 | 0.264 | -0.03 (-9.23%) | 4,599,911 |
8 Aug 2006 | HKD | 0.27 | 0.335 | 0.27 | 0.325 | 0.2908 | +0.065 (+25%) | 17,302,190 |
7 Aug 2006 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 0.2326 | +0.01 (+4%) | 978,990 |
4 Aug 2006 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 0.2237 | -0.01 (-3.85%) | 420,206 |
3 Aug 2006 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.2326 | 0.0 (0.0%) | 223,514 |
2 Aug 2006 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.2326 | 0.0 (0.0%) | 0 |
1 Aug 2006 | HKD | 0.26 | 0.26 | 0.25 | 0.26 | 0.2326 | -0.005 (-1.89%) | 715,244 |
31 Jul 2006 | HKD | 0.265 | 0.27 | 0.265 | 0.265 | 0.2371 | +0.01 (+3.92%) | 603,487 |
28 Jul 2006 | HKD | 0.26 | 0.26 | 0.255 | 0.255 | 0.2282 | -0.005 (-1.92%) | 357,622 |
27 Jul 2006 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.2326 | 0.0 (0.0%) | 89,405 |
26 Jul 2006 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.2326 | +0.005 (+1.96%) | 616,898 |
25 Jul 2006 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.2282 | -0.005 (-1.92%) | 178,811 |
24 Jul 2006 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.2326 | 0.0 (0.0%) | 223,514 |
21 Jul 2006 | HKD | 0.26 | 0.27 | 0.26 | 0.26 | 0.2326 | 0.0 (0.0%) | 303,979 |
20 Jul 2006 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.2326 | 0.0 (0.0%) | 0 |
19 Jul 2006 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 0.2326 | +0.01 (+4%) | 268,216 |
18 Jul 2006 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2237 | -0.005 (-1.96%) | 44,703 |
17 Jul 2006 | HKD | 0.255 | 0.255 | 0.231 | 0.255 | 0.2282 | -0.005 (-1.92%) | 746,536 |
14 Jul 2006 | HKD | 0.26 | 0.26 | 0.255 | 0.26 | 0.2326 | 0.0 (0.0%) | 80,465 |