Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2006 | HKD | 20.4 | 20.4 | 19.9 | 20.05 | 20.05 | 0.0 (0.0%) | 8,709,000 |
16 Aug 2006 | HKD | 19.6 | 20.1 | 19.58 | 20.05 | 20.05 | +0.57 (+2.93%) | 11,062,000 |
15 Aug 2006 | HKD | 19.7 | 19.7 | 19 | 19.48 | 19.48 | -0.04 (-0.20%) | 9,756,420 |
14 Aug 2006 | HKD | 19.2 | 19.64 | 19.08 | 19.52 | 19.52 | +0.84 (+4.50%) | 12,379,100 |
11 Aug 2006 | HKD | 18.88 | 18.88 | 18.6 | 18.68 | 18.68 | -0.18 (-0.95%) | 7,071,000 |
10 Aug 2006 | HKD | 19.18 | 19.18 | 18.58 | 18.86 | 18.86 | -0.2 (-1.05%) | 7,067,000 |
9 Aug 2006 | HKD | 17.94 | 19.28 | 17.94 | 19.06 | 19.06 | +1.18 (+6.60%) | 15,289,000 |
8 Aug 2006 | HKD | 17.26 | 17.9 | 17.26 | 17.88 | 17.88 | +0.64 (+3.71%) | 7,744,000 |
7 Aug 2006 | HKD | 17.66 | 17.66 | 17.02 | 17.24 | 17.24 | -0.42 (-2.38%) | 5,222,000 |
4 Aug 2006 | HKD | 17.72 | 17.76 | 17.4 | 17.66 | 17.66 | -0.06 (-0.34%) | 3,747,941 |
3 Aug 2006 | HKD | 18.06 | 18.12 | 17.6 | 17.72 | 17.72 | -0.2 (-1.12%) | 3,037,000 |
2 Aug 2006 | HKD | 17.88 | 18 | 17.46 | 17.92 | 17.92 | -0.1 (-0.55%) | 6,999,364 |
1 Aug 2006 | HKD | 18.16 | 18.16 | 17.96 | 18.02 | 18.02 | -0.04 (-0.22%) | 4,001,000 |
31 Jul 2006 | HKD | 18.38 | 18.5 | 17.98 | 18.06 | 18.06 | +0.14 (+0.78%) | 7,357,500 |
28 Jul 2006 | HKD | 17.4 | 18.3 | 17.4 | 17.92 | 17.92 | +0.56 (+3.23%) | 11,400,000 |
27 Jul 2006 | HKD | 16.74 | 17.6 | 16.74 | 17.36 | 17.36 | +0.72 (+4.33%) | 10,967,310 |
26 Jul 2006 | HKD | 16.52 | 17 | 16.52 | 16.64 | 16.64 | +0.1 (+0.60%) | 10,381,300 |
25 Jul 2006 | HKD | 16.6 | 16.7 | 16.42 | 16.54 | 16.54 | +0.44 (+2.73%) | 6,705,764 |
24 Jul 2006 | HKD | 16.3 | 16.3 | 15.92 | 16.1 | 16.1 | -0.3 (-1.83%) | 3,962,000 |
21 Jul 2006 | HKD | 16.5 | 16.6 | 16.1 | 16.4 | 16.4 | -0.15 (-0.91%) | 8,203,022 |
20 Jul 2006 | HKD | 16.05 | 16.9 | 16.05 | 16.55 | 16.55 | +1.2 (+7.82%) | 18,603,000 |
19 Jul 2006 | HKD | 15.4 | 15.6 | 15.25 | 15.35 | 15.35 | +0.1 (+0.66%) | 5,232,697 |
18 Jul 2006 | HKD | 15.05 | 15.3 | 14.85 | 15.25 | 15.25 | +0.25 (+1.67%) | 6,575,000 |
17 Jul 2006 | HKD | 15.6 | 15.6 | 14.8 | 15 | 15 | -0.7 (-4.46%) | 12,051,300 |
14 Jul 2006 | HKD | 16 | 16.05 | 15.6 | 15.7 | 15.7 | -0.5 (-3.09%) | 6,551,000 |
13 Jul 2006 | HKD | 16.2 | 16.45 | 16.1 | 16.2 | 16.2 | -0.4 (-2.41%) | 3,674,000 |
12 Jul 2006 | HKD | 16.65 | 16.7 | 16.4 | 16.6 | 16.6 | 0.0 (0.0%) | 3,193,000 |
11 Jul 2006 | HKD | 16.4 | 16.75 | 16.35 | 16.6 | 16.6 | +0.3 (+1.84%) | 8,148,000 |
10 Jul 2006 | HKD | 16.3 | 16.35 | 15.85 | 16.3 | 16.3 | -0.2 (-1.21%) | 4,192,000 |
7 Jul 2006 | HKD | 16.55 | 16.6 | 16.15 | 16.5 | 16.5 | +0.1 (+0.61%) | 3,195,899 |