Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2006 | HKD | 8.21 | 8.28 | 8.12 | 8.24 | 2.06 | +0.03 (+0.37%) | 5,584,000 |
28 Dec 2006 | HKD | 8.1 | 8.24 | 7.9 | 8.21 | 2.0525 | +0.01 (+0.12%) | 336,000 |
27 Dec 2006 | HKD | 8.25 | 8.3 | 8.05 | 8.2 | 2.05 | -0.1 (-1.20%) | 848,000 |
26 Dec 2006 | HKD | 8.3 | 8.3 | 8.3 | 8.3 | 2.075 | 0.0 (0.0%) | 0 |
25 Dec 2006 | HKD | 8.3 | 8.3 | 8.3 | 8.3 | 2.075 | 0.0 (0.0%) | 0 |
22 Dec 2006 | HKD | 8.2 | 8.3 | 8.14 | 8.3 | 2.075 | +0.1 (+1.22%) | 1,888,000 |
21 Dec 2006 | HKD | 8.15 | 8.2 | 8.09 | 8.2 | 2.05 | +0.04 (+0.49%) | 5,472,000 |
20 Dec 2006 | HKD | 8.18 | 8.25 | 8.02 | 8.16 | 2.04 | -0.14 (-1.69%) | 4,304,000 |
19 Dec 2006 | HKD | 8.36 | 8.38 | 8.15 | 8.3 | 2.075 | -0.06 (-0.72%) | 1,680,000 |
18 Dec 2006 | HKD | 8.3 | 8.36 | 8.28 | 8.36 | 2.09 | +0.06 (+0.72%) | 1,344,000 |
15 Dec 2006 | HKD | 8.35 | 8.4 | 8.25 | 8.3 | 2.075 | -0.05 (-0.60%) | 783,320 |
14 Dec 2006 | HKD | 8.21 | 8.35 | 8 | 8.35 | 2.0875 | +0.08 (+0.97%) | 2,128,000 |
13 Dec 2006 | HKD | 8.3 | 8.35 | 8.19 | 8.27 | 2.0675 | -0.07 (-0.84%) | 6,976,000 |
12 Dec 2006 | HKD | 8.14 | 8.34 | 8.14 | 8.34 | 2.085 | +0.21 (+2.58%) | 200,000 |
11 Dec 2006 | HKD | 8 | 8.13 | 8 | 8.13 | 2.0325 | -0.04 (-0.49%) | 528,000 |
8 Dec 2006 | HKD | 8.17 | 8.17 | 7.99 | 8.17 | 2.0425 | 0.0 (0.0%) | 7,704,000 |
7 Dec 2006 | HKD | 8.01 | 8.22 | 8.01 | 8.17 | 2.0425 | -0.03 (-0.37%) | 2,032,000 |
6 Dec 2006 | HKD | 8.4 | 8.5 | 8 | 8.2 | 2.05 | -0.15 (-1.80%) | 2,304,000 |
5 Dec 2006 | HKD | 8.25 | 8.49 | 8.25 | 8.35 | 2.0875 | +0.1 (+1.21%) | 1,344,000 |
4 Dec 2006 | HKD | 8.7 | 8.7 | 8.25 | 8.25 | 2.0625 | -0.37 (-4.29%) | 5,488,000 |
1 Dec 2006 | HKD | 8.55 | 8.8 | 8.55 | 8.62 | 2.155 | +0.05 (+0.58%) | 5,584,000 |
30 Nov 2006 | HKD | 8.15 | 8.57 | 8.15 | 8.57 | 2.1425 | +0.42 (+5.15%) | 4,512,000 |
29 Nov 2006 | HKD | 8 | 8.16 | 7.95 | 8.15 | 2.0375 | +0.2 (+2.52%) | 2,992,000 |
28 Nov 2006 | HKD | 7.96 | 8 | 7.82 | 7.95 | 1.9875 | +0.02 (+0.25%) | 5,456,000 |
27 Nov 2006 | HKD | 7.8 | 8.01 | 7.8 | 7.93 | 1.9825 | +0.14 (+1.80%) | 14,608,000 |
24 Nov 2006 | HKD | 7.78 | 7.91 | 7.75 | 7.79 | 1.9475 | +0.03 (+0.39%) | 3,760,000 |
23 Nov 2006 | HKD | 7.7 | 7.76 | 7.69 | 7.76 | 1.94 | -0.02 (-0.26%) | 2,464,000 |
22 Nov 2006 | HKD | 7.65 | 7.8 | 7.64 | 7.78 | 1.945 | +0.13 (+1.70%) | 8,580,000 |
21 Nov 2006 | HKD | 7.65 | 7.66 | 7.6 | 7.65 | 1.9125 | +0.05 (+0.66%) | 2,460,000 |
20 Nov 2006 | HKD | 7.65 | 7.7 | 7.5 | 7.6 | 1.9 | -0.11 (-1.43%) | 496,000 |