Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2006 | HKD | 7.63 | 7.65 | 7.2 | 7.55 | 7.55 | -0.1 (-1.31%) | 4,245,000 |
26 Dec 2006 | HKD | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.0 (0.0%) | 0 |
25 Dec 2006 | HKD | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.0 (0.0%) | 0 |
22 Dec 2006 | HKD | 7.76 | 7.8 | 7.58 | 7.65 | 7.65 | -0.11 (-1.42%) | 2,996,000 |
21 Dec 2006 | HKD | 8.1 | 8.1 | 7.75 | 7.76 | 7.76 | -0.05 (-0.64%) | 6,309,000 |
20 Dec 2006 | HKD | 8.05 | 8.13 | 7.81 | 7.81 | 7.81 | -0.19 (-2.38%) | 5,164,000 |
19 Dec 2006 | HKD | 8.2 | 8.2 | 7.98 | 8 | 8 | -0.14 (-1.72%) | 3,789,000 |
18 Dec 2006 | HKD | 8.29 | 8.29 | 8.14 | 8.14 | 8.14 | -0.15 (-1.81%) | 4,357,000 |
15 Dec 2006 | HKD | 8.01 | 8.42 | 7.84 | 8.29 | 8.29 | +0.21 (+2.60%) | 3,600,000 |
14 Dec 2006 | HKD | 8 | 8.08 | 7.91 | 8.08 | 8.08 | +0.15 (+1.89%) | 4,820,000 |
13 Dec 2006 | HKD | 8.1 | 8.12 | 7.75 | 7.93 | 7.93 | -0.12 (-1.49%) | 8,040,000 |
12 Dec 2006 | HKD | 8.4 | 8.4 | 8 | 8.05 | 8.05 | -0.35 (-4.17%) | 1,134,300 |
11 Dec 2006 | HKD | 8.5 | 8.5 | 8.29 | 8.4 | 8.4 | -0.1 (-1.18%) | 1,009,800 |
8 Dec 2006 | HKD | 8.49 | 8.5 | 8.4 | 8.5 | 8.5 | +0.02 (+0.24%) | 2,450,000 |
7 Dec 2006 | HKD | 8.53 | 8.55 | 8.44 | 8.48 | 8.48 | -0.05 (-0.59%) | 3,988,000 |
6 Dec 2006 | HKD | 8.44 | 8.53 | 8.44 | 8.53 | 8.53 | +0.07 (+0.83%) | 8,427,500 |
5 Dec 2006 | HKD | 8.42 | 8.48 | 8.38 | 8.46 | 8.46 | +0.12 (+1.44%) | 1,184,000 |
4 Dec 2006 | HKD | 8.4 | 8.5 | 8.3 | 8.34 | 8.34 | +0.01 (+0.12%) | 4,255,000 |
1 Dec 2006 | HKD | 8.4 | 8.4 | 8.27 | 8.33 | 8.33 | -0.07 (-0.83%) | 3,563,000 |
30 Nov 2006 | HKD | 8.4 | 8.47 | 8.29 | 8.4 | 8.4 | +0.1 (+1.20%) | 7,896,000 |
29 Nov 2006 | HKD | 8.1 | 8.33 | 8.1 | 8.3 | 8.3 | +0.22 (+2.72%) | 6,930,000 |
28 Nov 2006 | HKD | 8.33 | 8.33 | 7.91 | 8.08 | 8.08 | -0.26 (-3.12%) | 3,520,000 |
27 Nov 2006 | HKD | 8.5 | 8.5 | 8.1 | 8.34 | 8.34 | -0.16 (-1.88%) | 3,276,000 |
24 Nov 2006 | HKD | 8.62 | 8.65 | 8.45 | 8.5 | 8.5 | -0.12 (-1.39%) | 5,457,000 |
23 Nov 2006 | HKD | 8.31 | 8.7 | 8.31 | 8.62 | 8.62 | +0.51 (+6.29%) | 11,925,730 |
22 Nov 2006 | HKD | 7.98 | 8.18 | 7.57 | 8.11 | 8.11 | +0.06 (+0.75%) | 30,677,000 |
21 Nov 2006 | HKD | 8.49 | 8.49 | 7.8 | 8.05 | 8.05 | -0.44 (-5.18%) | 10,505,000 |
20 Nov 2006 | HKD | 8.86 | 8.86 | 8.42 | 8.49 | 8.49 | -0.23 (-2.64%) | 4,552,000 |
17 Nov 2006 | HKD | 8.8 | 8.87 | 8.71 | 8.72 | 8.72 | -0.11 (-1.25%) | 2,312,000 |
16 Nov 2006 | HKD | 8.8 | 8.89 | 8.72 | 8.83 | 8.83 | +0.06 (+0.68%) | 9,978,000 |