Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2006 | HKD | 9.39 | 9.59 | 9.39 | 9.56 | 4.78 | +0.17 (+1.81%) | 1,814,000 |
7 Aug 2006 | HKD | 9.49 | 9.49 | 9.36 | 9.39 | 4.695 | -0.09 (-0.95%) | 846,000 |
4 Aug 2006 | HKD | 9.36 | 9.48 | 9.25 | 9.48 | 4.74 | +0.14 (+1.50%) | 4,046,000 |
3 Aug 2006 | HKD | 9.55 | 9.55 | 9.34 | 9.34 | 4.67 | -0.17 (-1.79%) | 2,702,000 |
2 Aug 2006 | HKD | 9.59 | 9.59 | 9.34 | 9.51 | 4.755 | -0.08 (-0.83%) | 2,850,000 |
1 Aug 2006 | HKD | 9.3 | 9.6 | 9.27 | 9.59 | 4.795 | +0.2 (+2.13%) | 4,030,000 |
31 Jul 2006 | HKD | 9.41 | 9.45 | 9.2 | 9.39 | 4.695 | -0.01 (-0.11%) | 3,942,000 |
28 Jul 2006 | HKD | 9.69 | 9.69 | 9.19 | 9.4 | 4.7 | -0.21 (-2.19%) | 6,200,800 |
27 Jul 2006 | HKD | 9.54 | 9.65 | 9.54 | 9.61 | 4.805 | +0.11 (+1.16%) | 5,268,000 |
26 Jul 2006 | HKD | 9.3 | 9.57 | 9.27 | 9.5 | 4.75 | +0.22 (+2.37%) | 4,513,800 |
25 Jul 2006 | HKD | 9.3 | 9.35 | 9.21 | 9.28 | 4.64 | -0.01 (-0.11%) | 4,004,000 |
24 Jul 2006 | HKD | 9.4 | 9.4 | 9.25 | 9.29 | 4.645 | -0.11 (-1.17%) | 354,000 |
21 Jul 2006 | HKD | 9.5 | 9.55 | 9.35 | 9.4 | 4.7 | -0.15 (-1.57%) | 4,428,000 |
20 Jul 2006 | HKD | 9.5 | 9.55 | 9.25 | 9.55 | 4.775 | +0.35 (+3.80%) | 9,738,000 |
19 Jul 2006 | HKD | 9 | 9.2 | 9 | 9.2 | 4.6 | +0.2 (+2.22%) | 2,700,000 |
18 Jul 2006 | HKD | 9.05 | 9.25 | 9 | 9 | 4.5 | -0.15 (-1.64%) | 2,892,000 |
17 Jul 2006 | HKD | 9 | 9.2 | 9 | 9.15 | 4.575 | +0.15 (+1.67%) | 6,931,800 |
14 Jul 2006 | HKD | 9 | 9.15 | 8.95 | 9 | 4.5 | -0.2 (-2.17%) | 12,220,000 |
13 Jul 2006 | HKD | 9.4 | 9.4 | 9.15 | 9.2 | 4.6 | -0.25 (-2.65%) | 7,388,000 |
12 Jul 2006 | HKD | 9.55 | 9.7 | 9.4 | 9.45 | 4.725 | -0.1 (-1.05%) | 6,854,000 |
11 Jul 2006 | HKD | 9.55 | 9.65 | 9.5 | 9.55 | 4.775 | 0.0 (0.0%) | 16,126,000 |
10 Jul 2006 | HKD | 9.65 | 9.65 | 9.5 | 9.55 | 4.775 | -0.15 (-1.55%) | 14,456,000 |
7 Jul 2006 | HKD | 9.5 | 9.8 | 9.5 | 9.7 | 4.85 | +0.25 (+2.65%) | 6,748,000 |
6 Jul 2006 | HKD | 9.5 | 9.55 | 9.4 | 9.45 | 4.725 | -0.05 (-0.53%) | 9,164,000 |
5 Jul 2006 | HKD | 9.7 | 9.7 | 9.45 | 9.5 | 4.75 | -0.1 (-1.04%) | 3,844,400 |
4 Jul 2006 | HKD | 9.6 | 9.75 | 9.5 | 9.6 | 4.8 | +0.1 (+1.05%) | 9,690,800 |
3 Jul 2006 | HKD | 9.45 | 9.55 | 9.3 | 9.5 | 4.75 | -0.25 (-2.56%) | 207,364,400 |
30 Jun 2006 | HKD | 9.9 | 10 | 9.5 | 9.75 | 4.875 | +0.1 (+1.04%) | 17,334,000 |
29 Jun 2006 | HKD | 9.8 | 9.95 | 9.65 | 9.65 | 4.825 | -0.05 (-0.52%) | 17,982,000 |
28 Jun 2006 | HKD | 9.7 | 9.75 | 9.55 | 9.7 | 4.85 | +0.05 (+0.52%) | 4,876,000 |