Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2006 | HKD | 13.8 | 14 | 13.3 | 13.42 | 6.71 | -0.58 (-4.14%) | 4,938,002 |
22 Sep 2006 | HKD | 13.7 | 14.14 | 13.7 | 14 | 7 | +0.38 (+2.79%) | 13,559,696 |
21 Sep 2006 | HKD | 13.18 | 13.78 | 13.18 | 13.62 | 6.81 | +0.5 (+3.81%) | 9,021,002 |
20 Sep 2006 | HKD | 13.38 | 13.44 | 13.1 | 13.12 | 6.56 | -0.36 (-2.67%) | 5,250,000 |
19 Sep 2006 | HKD | 13.26 | 13.62 | 13.26 | 13.48 | 6.74 | +0.12 (+0.90%) | 3,506,000 |
18 Sep 2006 | HKD | 13.12 | 13.7 | 13 | 13.36 | 6.68 | +0.38 (+2.93%) | 8,086,000 |
15 Sep 2006 | HKD | 12.7 | 13.2 | 12.7 | 12.98 | 6.49 | +0.38 (+3.02%) | 7,334,000 |
14 Sep 2006 | HKD | 12.8 | 12.98 | 12.5 | 12.6 | 6.3 | -0.02 (-0.16%) | 6,092,000 |
13 Sep 2006 | HKD | 12.6 | 12.98 | 12.52 | 12.62 | 6.31 | +0.02 (+0.16%) | 7,542,000 |
12 Sep 2006 | HKD | 12.52 | 12.66 | 12.16 | 12.6 | 6.3 | +0.12 (+0.96%) | 4,081,600 |
11 Sep 2006 | HKD | 12.34 | 12.66 | 12.32 | 12.48 | 6.24 | +0.34 (+2.80%) | 12,554,000 |
8 Sep 2006 | HKD | 12.6 | 12.6 | 11.94 | 12.14 | 6.07 | -0.76 (-5.89%) | 14,668,400 |
7 Sep 2006 | HKD | 12.1 | 13.16 | 11.62 | 12.9 | 6.45 | +0.8 (+6.61%) | 27,308,000 |
6 Sep 2006 | HKD | 11.5 | 12.5 | 11.5 | 12.1 | 6.05 | +0.96 (+8.62%) | 35,682,900 |
5 Sep 2006 | HKD | 10.4 | 11.42 | 10.16 | 11.14 | 5.57 | +0.84 (+8.16%) | 16,670,000 |
4 Sep 2006 | HKD | 10 | 10.34 | 10 | 10.3 | 5.15 | +0.31 (+3.10%) | 5,094,000 |
1 Sep 2006 | HKD | 9.95 | 10.08 | 9.85 | 9.99 | 4.995 | +0.03 (+0.30%) | 12,382,000 |
31 Aug 2006 | HKD | 10.5 | 10.5 | 9.94 | 9.96 | 4.98 | -0.64 (-6.04%) | 10,204,812 |
30 Aug 2006 | HKD | 10.7 | 10.9 | 10.48 | 10.6 | 5.3 | -0.1 (-0.93%) | 5,976,000 |
29 Aug 2006 | HKD | 10.28 | 10.72 | 10.28 | 10.7 | 5.35 | +0.38 (+3.68%) | 3,294,000 |
28 Aug 2006 | HKD | 10.16 | 10.44 | 10.12 | 10.32 | 5.16 | +0.22 (+2.18%) | 4,014,000 |
25 Aug 2006 | HKD | 10 | 10.2 | 9.98 | 10.1 | 5.05 | +0.1 (+1%) | 3,217,800 |
24 Aug 2006 | HKD | 10.26 | 10.26 | 9.9 | 10 | 5 | -0.26 (-2.53%) | 6,692,000 |
23 Aug 2006 | HKD | 9.83 | 10.34 | 9.8 | 10.26 | 5.13 | +0.45 (+4.59%) | 5,552,000 |
22 Aug 2006 | HKD | 9.7 | 9.82 | 9.6 | 9.81 | 4.905 | +0.2 (+2.08%) | 1,520,000 |
21 Aug 2006 | HKD | 9.78 | 9.8 | 9.61 | 9.61 | 4.805 | -0.17 (-1.74%) | 672,000 |
18 Aug 2006 | HKD | 9.75 | 9.86 | 9.75 | 9.78 | 4.89 | +0.06 (+0.62%) | 3,522,000 |
17 Aug 2006 | HKD | 9.77 | 9.84 | 9.72 | 9.72 | 4.86 | 0.0 (0.0%) | 2,432,000 |
16 Aug 2006 | HKD | 9.6 | 9.78 | 9.6 | 9.72 | 4.86 | +0.12 (+1.25%) | 5,708,000 |
15 Aug 2006 | HKD | 9.64 | 9.64 | 9.52 | 9.6 | 4.8 | -0.04 (-0.41%) | 2,378,000 |