Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
27 Jun 2006 | HKD | 9.75 | 9.8 | 9.65 | 9.65 | 4.825 | +0.1 (+1.05%) | 3,704,004 |
26 Jun 2006 | HKD | 9.8 | 9.9 | 9.55 | 9.55 | 4.775 | -0.2 (-2.05%) | 8,161,400 |
23 Jun 2006 | HKD | 9.7 | 9.8 | 9.5 | 9.75 | 4.875 | +0.1 (+1.04%) | 4,654,000 |
22 Jun 2006 | HKD | 9.65 | 9.8 | 9.55 | 9.65 | 4.825 | +0.25 (+2.66%) | 5,692,000 |
21 Jun 2006 | HKD | 9.35 | 9.55 | 9.35 | 9.4 | 4.7 | +0.05 (+0.53%) | 6,394,000 |
20 Jun 2006 | HKD | 9.55 | 9.55 | 9.15 | 9.35 | 4.675 | -0.15 (-1.58%) | 23,233,200 |
19 Jun 2006 | HKD | 9.1 | 9.5 | 9 | 9.5 | 4.75 | +0.15 (+1.60%) | 6,012,000 |
16 Jun 2006 | HKD | 9 | 9.5 | 9 | 9.35 | 4.675 | +0.5 (+5.65%) | 8,808,000 |
15 Jun 2006 | HKD | 8.65 | 8.95 | 8.65 | 8.85 | 4.425 | +0.2 (+2.31%) | 3,864,000 |
14 Jun 2006 | HKD | 8.6 | 8.8 | 8.55 | 8.65 | 4.325 | -0.1 (-1.14%) | 8,010,000 |
13 Jun 2006 | HKD | 8.95 | 8.95 | 8.55 | 8.75 | 4.375 | -0.3 (-3.31%) | 10,586,000 |
12 Jun 2006 | HKD | 9.05 | 9.05 | 9 | 9.05 | 4.525 | 0.0 (0.0%) | 8,138,000 |
9 Jun 2006 | HKD | 9.1 | 9.1 | 9 | 9.05 | 4.525 | -0.05 (-0.55%) | 9,521,800 |
8 Jun 2006 | HKD | 9.2 | 9.2 | 8.9 | 9.1 | 4.55 | -0.15 (-1.62%) | 18,193,800 |
7 Jun 2006 | HKD | 9.2 | 9.35 | 9.2 | 9.25 | 4.625 | -0.15 (-1.60%) | 12,945,564 |
6 Jun 2006 | HKD | 9.35 | 9.6 | 9.25 | 9.4 | 4.7 | -0.4 (-4.08%) | 11,318,000 |