Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2006 | HKD | 16.58 | 16.58 | 15 | 15.56 | 2.0747 | -1.04 (-6.27%) | 810,001 |
3 Oct 2006 | HKD | 17.2 | 17.2 | 16 | 16.6 | 2.2133 | -0.98 (-5.57%) | 660,001 |
2 Oct 2006 | HKD | 17.58 | 17.58 | 17.58 | 17.58 | 2.344 | 0.0 (0.0%) | 0 |
29 Sep 2006 | HKD | 16.8 | 18 | 16.2 | 17.58 | 2.344 | +0.78 (+4.64%) | 367,500 |
28 Sep 2006 | HKD | 15.98 | 16.8 | 15 | 16.8 | 2.24 | +0.8 (+5%) | 1,320,001 |
27 Sep 2006 | HKD | 16 | 16.8 | 15 | 16 | 2.1333 | 0.0 (0.0%) | 315,000 |
26 Sep 2006 | HKD | 15.4 | 16.3 | 14.8 | 16 | 2.1333 | +0.6 (+3.90%) | 5,482,505 |
25 Sep 2006 | HKD | 14.4 | 15.68 | 13 | 15.4 | 2.0533 | +0.9 (+6.21%) | 1,522,501 |
22 Sep 2006 | HKD | 13.22 | 14.8 | 11.26 | 14.5 | 1.9333 | +1.3 (+9.85%) | 922,501 |
21 Sep 2006 | HKD | 11.6 | 13.2 | 10.32 | 13.2 | 1.76 | +1.8 (+15.79%) | 1,507,501 |
20 Sep 2006 | HKD | 11.02 | 11.4 | 10 | 11.4 | 1.52 | +0.38 (+3.45%) | 997,501 |
19 Sep 2006 | HKD | 11.3 | 12 | 11.02 | 11.02 | 1.4693 | 0.0 (0.0%) | 232,500 |
18 Sep 2006 | HKD | 11.02 | 11.02 | 11.02 | 11.02 | 1.4693 | 0.0 (0.0%) | 0 |
15 Sep 2006 | HKD | 11.5 | 11.5 | 11.02 | 11.02 | 1.4693 | -0.38 (-3.33%) | 97,500 |
14 Sep 2006 | HKD | 11.3 | 11.4 | 11.3 | 11.4 | 1.52 | +0.02 (+0.18%) | 90,000 |
13 Sep 2006 | HKD | 11.4 | 11.4 | 11.3 | 11.38 | 1.5173 | -0.02 (-0.18%) | 75,000 |
12 Sep 2006 | HKD | 11.2 | 11.4 | 11.2 | 11.4 | 1.52 | +0.2 (+1.79%) | 30,000 |
11 Sep 2006 | HKD | 11.4 | 11.78 | 11.2 | 11.2 | 1.4933 | +0.2 (+1.82%) | 780,001 |
8 Sep 2006 | HKD | 11.7 | 11.7 | 10 | 11 | 1.4667 | -0.7 (-5.98%) | 3,997,504 |
7 Sep 2006 | HKD | 11.7 | 11.7 | 10 | 11.7 | 1.56 | -0.18 (-1.52%) | 7,500 |
6 Sep 2006 | HKD | 12.5 | 12.5 | 11.2 | 11.88 | 1.584 | +0.48 (+4.21%) | 165,000 |
5 Sep 2006 | HKD | 12.86 | 12.86 | 10 | 11.4 | 1.52 | -1.5 (-11.63%) | 1,657,502 |
4 Sep 2006 | HKD | 13 | 13.38 | 12.9 | 12.9 | 1.72 | -0.1 (-0.77%) | 7,500 |
1 Sep 2006 | HKD | 13.1 | 13.38 | 13 | 13 | 1.7333 | -0.1 (-0.76%) | 22,500 |
31 Aug 2006 | HKD | 13.28 | 13.28 | 13.1 | 13.1 | 1.7467 | -0.18 (-1.36%) | 52,500 |
30 Aug 2006 | HKD | 13.28 | 13.28 | 13.28 | 13.28 | 1.7707 | 0.0 (0.0%) | 15,000 |
29 Aug 2006 | HKD | 12.5 | 13.7 | 12.5 | 13.28 | 1.7707 | -0.1 (-0.75%) | 60,000 |
28 Aug 2006 | HKD | 13.38 | 13.38 | 13.38 | 13.38 | 1.784 | +0.38 (+2.92%) | 7,500 |
25 Aug 2006 | HKD | 12.88 | 13 | 12.8 | 13 | 1.7333 | -0.38 (-2.84%) | 90,000 |
24 Aug 2006 | HKD | 13.38 | 13.38 | 12.9 | 13.38 | 1.784 | -0.4 (-2.90%) | 15,000 |