Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2006 | HKD | 8.15 | 8.15 | 7.97 | 8.03 | 7.2884 | -0.09 (-1.11%) | 775,627 |
17 Aug 2006 | HKD | 8.1 | 8.18 | 8.05 | 8.12 | 7.3701 | +0.07 (+0.87%) | 1,210,486 |
16 Aug 2006 | HKD | 7.88 | 8.09 | 7.84 | 8.05 | 7.3066 | +0.22 (+2.81%) | 1,502,778 |
15 Aug 2006 | HKD | 7.8 | 7.85 | 7.74 | 7.83 | 7.1069 | +0.08 (+1.03%) | 524,430 |
14 Aug 2006 | HKD | 7.89 | 7.89 | 7.7299 | 7.75 | 7.0343 | +0.04 (+0.52%) | 315,098 |
11 Aug 2006 | HKD | 7.7701 | 7.8 | 7.71 | 7.71 | 6.998 | +0.01 (+0.13%) | 665,453 |
10 Aug 2006 | HKD | 7.71 | 7.72 | 7.66 | 7.7 | 6.9889 | +0.05 (+0.65%) | 980,552 |
9 Aug 2006 | HKD | 7.65 | 7.78 | 7.61 | 7.65 | 6.9435 | +0.02 (+0.26%) | 1,344,127 |
8 Aug 2006 | HKD | 7.89 | 7.89 | 7.54 | 7.63 | 6.9254 | -0.26 (-3.30%) | 1,881,778 |
7 Aug 2006 | HKD | 8.1 | 8.1 | 7.79 | 7.89 | 7.1614 | -0.17 (-2.11%) | 524,430 |
4 Aug 2006 | HKD | 8.15 | 8.15 | 8.05 | 8.06 | 7.3157 | -0.04 (-0.49%) | 665,836 |
3 Aug 2006 | HKD | 7.92 | 8.15 | 7.92 | 8.1 | 7.352 | +0.2 (+2.53%) | 1,702,204 |
2 Aug 2006 | HKD | 7.8 | 7.96 | 7.8 | 7.8999 | 7.1704 | -0.05 (-0.63%) | 576,494 |
1 Aug 2006 | HKD | 7.85 | 8.08 | 7.75 | 7.95 | 7.2158 | +0.23 (+2.98%) | 2,069,075 |
31 Jul 2006 | HKD | 7.99 | 7.99 | 7.72 | 7.72 | 7.0071 | +0.01 (+0.13%) | 586,127 |
28 Jul 2006 | HKD | 7.58 | 7.74 | 7.58 | 7.71 | 6.998 | +0.13 (+1.72%) | 1,020,214 |
27 Jul 2006 | HKD | 7.8999 | 7.96 | 7.5 | 7.58 | 6.88 | -0.32 (-4.05%) | 1,019,113 |
26 Jul 2006 | HKD | 7.8999 | 8 | 7.85 | 7.8999 | 7.1704 | +0.05 (+0.64%) | 949,703 |
25 Jul 2006 | HKD | 8 | 8 | 7.85 | 7.85 | 7.1251 | -0.15 (-1.88%) | 533,244 |
24 Jul 2006 | HKD | 7.8999 | 8 | 7.8999 | 8 | 7.2612 | +0.1 (+1.27%) | 337,133 |
21 Jul 2006 | HKD | 8 | 8 | 7.8999 | 7.8999 | 7.1704 | -0.1 (-1.25%) | 297,470 |
20 Jul 2006 | HKD | 8 | 8.1 | 7.8999 | 8 | 7.2612 | +0.05 (+0.63%) | 958,517 |
19 Jul 2006 | HKD | 7.8999 | 8 | 7.8999 | 7.95 | 7.2158 | 0.0 (0.0%) | 628,324 |
18 Jul 2006 | HKD | 7.8999 | 8.1 | 7.8999 | 7.95 | 7.2158 | -0.05 (-0.63%) | 1,181,069 |
17 Jul 2006 | HKD | 8 | 8.1 | 7.8999 | 8 | 7.2612 | -0.1 (-1.23%) | 350,354 |
14 Jul 2006 | HKD | 7.7 | 8.1 | 7.7 | 8.1 | 7.352 | +0.05 (+0.62%) | 1,623,970 |
13 Jul 2006 | HKD | 8.15 | 8.2 | 8.05 | 8.05 | 7.3066 | -0.2 (-2.42%) | 1,011,400 |
12 Jul 2006 | HKD | 8.2 | 8.3 | 8.05 | 8.25 | 7.4881 | +0.1 (+1.23%) | 1,359,552 |
11 Jul 2006 | HKD | 7.7 | 8.35 | 7.65 | 8.15 | 7.3974 | +0.4 (+5.16%) | 3,408,795 |
10 Jul 2006 | HKD | 7.4 | 7.85 | 7.4 | 7.75 | 7.0343 | +0.2 (+2.65%) | 3,405,490 |