Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2006 | HKD | 11.7 | 11.7 | 11.46 | 11.5 | 11.5 | -0.2 (-1.71%) | 727,094 |
28 Dec 2006 | HKD | 11.7 | 11.8 | 11.4 | 11.7 | 11.7 | -0.1 (-0.85%) | 455,000 |
27 Dec 2006 | HKD | 11.9 | 11.92 | 11.76 | 11.8 | 11.8 | -0.14 (-1.17%) | 88,000 |
26 Dec 2006 | HKD | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.0 (0.0%) | 0 |
25 Dec 2006 | HKD | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.0 (0.0%) | 0 |
22 Dec 2006 | HKD | 12.1 | 12.1 | 11.78 | 11.94 | 11.94 | -0.06 (-0.50%) | 303,000 |
21 Dec 2006 | HKD | 11.98 | 12 | 11.68 | 12 | 12 | +0.2 (+1.69%) | 1,056,000 |
20 Dec 2006 | HKD | 11.9 | 12.4 | 11.58 | 11.8 | 11.8 | -0.1 (-0.84%) | 2,044,000 |
19 Dec 2006 | HKD | 12.6 | 12.6 | 11.8 | 11.9 | 11.9 | -0.2 (-1.65%) | 1,237,000 |
18 Dec 2006 | HKD | 12.04 | 12.34 | 11.9 | 12.1 | 12.1 | -0.1 (-0.82%) | 470,000 |
15 Dec 2006 | HKD | 12.52 | 12.6 | 12.08 | 12.2 | 12.2 | -0.26 (-2.09%) | 1,047,022 |
14 Dec 2006 | HKD | 11.7 | 12.52 | 11.7 | 12.46 | 12.46 | +0.7 (+5.95%) | 1,936,000 |
13 Dec 2006 | HKD | 12 | 12.18 | 11.76 | 11.76 | 11.76 | -0.24 (-2%) | 1,999,050 |
12 Dec 2006 | HKD | 11.74 | 12.12 | 11.74 | 12 | 12 | +0.28 (+2.39%) | 3,792,000 |
11 Dec 2006 | HKD | 11.82 | 11.82 | 11.68 | 11.72 | 11.72 | -0.08 (-0.68%) | 511,000 |
8 Dec 2006 | HKD | 11.74 | 12.1 | 11.74 | 11.8 | 11.8 | 0.0 (0.0%) | 2,224,000 |
7 Dec 2006 | HKD | 11.68 | 11.82 | 11.68 | 11.8 | 11.8 | +0.14 (+1.20%) | 3,090,000 |
6 Dec 2006 | HKD | 11.7 | 11.7 | 11.52 | 11.66 | 11.66 | +0.02 (+0.17%) | 2,577,000 |
5 Dec 2006 | HKD | 11.7 | 11.9 | 11.6 | 11.64 | 11.64 | 0.0 (0.0%) | 2,285,000 |
4 Dec 2006 | HKD | 11.4 | 11.74 | 11.38 | 11.64 | 11.64 | +0.22 (+1.93%) | 1,713,077 |
1 Dec 2006 | HKD | 11.7 | 11.8 | 11.42 | 11.42 | 11.42 | -0.22 (-1.89%) | 1,647,000 |
30 Nov 2006 | HKD | 11.7 | 11.72 | 11.64 | 11.64 | 11.64 | -0.06 (-0.51%) | 2,276,000 |
29 Nov 2006 | HKD | 11.56 | 11.72 | 11.48 | 11.7 | 11.7 | +0.2 (+1.74%) | 1,308,000 |
28 Nov 2006 | HKD | 11.76 | 11.76 | 11.5 | 11.5 | 11.5 | -0.38 (-3.20%) | 1,674,000 |
27 Nov 2006 | HKD | 12.18 | 12.18 | 11.78 | 11.88 | 11.88 | -0.28 (-2.30%) | 565,000 |
24 Nov 2006 | HKD | 12.36 | 12.36 | 12.06 | 12.16 | 12.16 | -0.14 (-1.14%) | 862,000 |
23 Nov 2006 | HKD | 12 | 12.52 | 11.96 | 12.3 | 12.3 | +0.52 (+4.41%) | 3,857,300 |
22 Nov 2006 | HKD | 11.68 | 11.82 | 11.68 | 11.78 | 11.78 | +0.18 (+1.55%) | 1,561,000 |
21 Nov 2006 | HKD | 11.6 | 11.76 | 11.58 | 11.6 | 11.6 | +0.04 (+0.35%) | 3,680,000 |
20 Nov 2006 | HKD | 11.52 | 11.7 | 11.46 | 11.56 | 11.56 | +0.04 (+0.35%) | 2,309,000 |