Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2006 | HKD | 4.93 | 4.97 | 4.61 | 4.63 | 4.537 | -0.34 (-6.84%) | 20,122,258 |
16 Aug 2006 | HKD | 4.98 | 5.01 | 4.95 | 4.97 | 4.8702 | +0.03 (+0.61%) | 4,139,156 |
15 Aug 2006 | HKD | 5.09 | 5.1 | 4.8 | 4.94 | 4.8408 | -0.13 (-2.56%) | 5,522,957 |
14 Aug 2006 | HKD | 5 | 5.09 | 4.93 | 5.07 | 4.9681 | +0.12 (+2.42%) | 4,786,154 |
11 Aug 2006 | HKD | 4.97 | 4.99 | 4.9 | 4.95 | 4.8506 | -0.02 (-0.40%) | 759,253 |
10 Aug 2006 | HKD | 4.95 | 5.03 | 4.95 | 4.97 | 4.8702 | -0.01 (-0.20%) | 1,498,097 |
9 Aug 2006 | HKD | 5 | 5.02 | 4.91 | 4.98 | 4.88 | +0.03 (+0.61%) | 2,920,677 |
8 Aug 2006 | HKD | 5.02 | 5.02 | 4.88 | 4.95 | 4.8506 | -0.03 (-0.60%) | 851,099 |
7 Aug 2006 | HKD | 4.91 | 5.04 | 4.87 | 4.98 | 4.88 | +0.04 (+0.81%) | 1,567,491 |
4 Aug 2006 | HKD | 4.96 | 5.14 | 4.85 | 4.94 | 4.8408 | -0.04 (-0.80%) | 6,129,135 |
3 Aug 2006 | HKD | 4.73 | 5 | 4.7 | 4.98 | 4.88 | +0.27 (+5.73%) | 6,306,702 |
2 Aug 2006 | HKD | 4.66 | 4.76 | 4.64 | 4.71 | 4.6154 | +0.04 (+0.86%) | 1,314,407 |
1 Aug 2006 | HKD | 4.73 | 4.73 | 4.66 | 4.67 | 4.5762 | -0.05 (-1.06%) | 1,528,712 |
31 Jul 2006 | HKD | 4.75 | 4.8 | 4.66 | 4.72 | 4.6252 | -0.03 (-0.63%) | 932,739 |
28 Jul 2006 | HKD | 4.72 | 4.79 | 4.7 | 4.75 | 4.6546 | +0.03 (+0.64%) | 2,267,555 |
27 Jul 2006 | HKD | 4.79 | 4.8 | 4.63 | 4.72 | 4.6252 | -0.07 (-1.46%) | 3,010,481 |
26 Jul 2006 | HKD | 4.87 | 4.87 | 4.75 | 4.79 | 4.6938 | -0.01 (-0.21%) | 1,224,602 |
25 Jul 2006 | HKD | 4.88 | 4.92 | 4.77 | 4.8 | 4.7036 | -0.03 (-0.62%) | 2,236,940 |
24 Jul 2006 | HKD | 4.91 | 4.92 | 4.75 | 4.83 | 4.733 | -0.095 (-1.93%) | 2,308,376 |
21 Jul 2006 | HKD | 4.85 | 4.95 | 4.825 | 4.925 | 4.8261 | +0.05 (+1.03%) | 2,498,189 |
20 Jul 2006 | HKD | 5 | 5.05 | 4.85 | 4.875 | 4.7771 | +0.05 (+1.04%) | 3,645,233 |
19 Jul 2006 | HKD | 4.875 | 4.975 | 4.825 | 4.825 | 4.7281 | +0.025 (+0.52%) | 3,407,456 |
18 Jul 2006 | HKD | 4.775 | 4.95 | 4.775 | 4.8 | 4.7036 | -0.025 (-0.52%) | 3,051,301 |
17 Jul 2006 | HKD | 4.875 | 4.9 | 4.75 | 4.825 | 4.7281 | -0.1 (-2.03%) | 3,190,089 |
14 Jul 2006 | HKD | 4.9 | 4.975 | 4.775 | 4.925 | 4.8261 | -0.05 (-1.01%) | 5,594,392 |
13 Jul 2006 | HKD | 5.1 | 5.2 | 4.925 | 4.975 | 4.8751 | -0.175 (-3.40%) | 7,631,314 |
12 Jul 2006 | HKD | 5.25 | 5.3 | 5.05 | 5.15 | 5.0465 | 0.0 (0.0%) | 9,876,418 |
11 Jul 2006 | HKD | 5.15 | 5.45 | 5.05 | 5.15 | 5.0465 | -0.05 (-0.96%) | 12,519,518 |
10 Jul 2006 | HKD | 4.85 | 5.35 | 4.8 | 5.2 | 5.0955 | +0.275 (+5.58%) | 17,289,345 |
7 Jul 2006 | HKD | 4.85 | 5 | 4.825 | 4.925 | 4.8261 | +0.175 (+3.68%) | 10,927,535 |