Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2006 | HKD | 8.8 | 8.99 | 8.8 | 8.93 | 8.93 | +0.15 (+1.71%) | 1,642,000 |
27 Sep 2006 | HKD | 8.69 | 8.79 | 8.68 | 8.78 | 8.78 | +0.19 (+2.21%) | 1,916,000 |
26 Sep 2006 | HKD | 8.4 | 8.65 | 8.4 | 8.59 | 8.59 | +0.21 (+2.51%) | 2,244,000 |
25 Sep 2006 | HKD | 8.69 | 8.69 | 8.31 | 8.38 | 8.38 | -0.31 (-3.57%) | 4,562,000 |
22 Sep 2006 | HKD | 8.96 | 8.96 | 8.65 | 8.69 | 8.69 | -0.28 (-3.12%) | 4,676,000 |
21 Sep 2006 | HKD | 8.81 | 9.08 | 8.8 | 8.97 | 8.97 | +0.25 (+2.87%) | 2,544,000 |
20 Sep 2006 | HKD | 9.1 | 9.1 | 8.66 | 8.72 | 8.72 | -0.38 (-4.18%) | 5,110,000 |
19 Sep 2006 | HKD | 9.35 | 9.35 | 9.1 | 9.1 | 9.1 | -0.21 (-2.26%) | 1,252,000 |
18 Sep 2006 | HKD | 9.21 | 9.45 | 9.21 | 9.31 | 9.31 | +0.06 (+0.65%) | 4,120,000 |
15 Sep 2006 | HKD | 9.4 | 9.4 | 9.09 | 9.25 | 9.25 | -0.15 (-1.60%) | 3,182,000 |
14 Sep 2006 | HKD | 9.42 | 9.48 | 9.3 | 9.4 | 9.4 | -0.01 (-0.11%) | 2,140,000 |
13 Sep 2006 | HKD | 9.13 | 9.45 | 9.1 | 9.41 | 9.41 | +0.36 (+3.98%) | 4,338,000 |
12 Sep 2006 | HKD | 8.75 | 9.07 | 8.75 | 9.05 | 9.05 | +0.27 (+3.08%) | 1,496,000 |
11 Sep 2006 | HKD | 8.87 | 8.9 | 8.48 | 8.78 | 8.78 | -0.08 (-0.90%) | 5,475,000 |
8 Sep 2006 | HKD | 9.24 | 9.31 | 8.83 | 8.86 | 8.86 | -0.37 (-4.01%) | 2,694,000 |
7 Sep 2006 | HKD | 9.33 | 9.33 | 9.1 | 9.23 | 9.23 | -0.08 (-0.86%) | 7,249,000 |
6 Sep 2006 | HKD | 9.25 | 9.49 | 9.25 | 9.31 | 9.31 | +0.14 (+1.53%) | 7,458,000 |
5 Sep 2006 | HKD | 9.1 | 9.17 | 9 | 9.17 | 9.17 | +0.07 (+0.77%) | 3,489,000 |
4 Sep 2006 | HKD | 9.1 | 9.15 | 8.95 | 9.1 | 9.1 | -0.1 (-1.09%) | 5,266,000 |
1 Sep 2006 | HKD | 8.7 | 9.2 | 8.6 | 9.2 | 9.2 | +0.52 (+5.99%) | 6,440,000 |
31 Aug 2006 | HKD | 8.6 | 8.73 | 8.6 | 8.68 | 8.68 | +0.16 (+1.88%) | 3,848,000 |
30 Aug 2006 | HKD | 8.4 | 8.62 | 8.39 | 8.52 | 8.52 | +0.2 (+2.40%) | 2,488,000 |
29 Aug 2006 | HKD | 8.45 | 8.45 | 8.3 | 8.32 | 8.32 | +0.02 (+0.24%) | 1,416,000 |
28 Aug 2006 | HKD | 8.32 | 8.33 | 8.3 | 8.3 | 8.3 | -0.1 (-1.19%) | 1,040,000 |
25 Aug 2006 | HKD | 8.3 | 8.4 | 8.3 | 8.4 | 8.4 | +0.15 (+1.82%) | 4,099,300 |
24 Aug 2006 | HKD | 8.2 | 8.3 | 8.2 | 8.25 | 8.25 | +0.05 (+0.61%) | 5,822,000 |
23 Aug 2006 | HKD | 8.05 | 8.27 | 8.05 | 8.2 | 8.2 | +0.1 (+1.23%) | 1,658,000 |
22 Aug 2006 | HKD | 8.05 | 8.1 | 7.85 | 8.1 | 8.1 | +0.05 (+0.62%) | 2,602,000 |
21 Aug 2006 | HKD | 8.4 | 8.41 | 7.95 | 8.05 | 8.05 | -0.42 (-4.96%) | 4,024,000 |
18 Aug 2006 | HKD | 8.38 | 8.55 | 8.38 | 8.47 | 8.47 | +0.14 (+1.68%) | 534,000 |