Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2006 | HKD | 3.95 | 3.95 | 3.87 | 3.95 | 2.8727 | -0.13 (-3.19%) | 7,580,057 |
7 Aug 2006 | HKD | 4.1 | 4.12 | 4.02 | 4.08 | 2.9673 | -0.07 (-1.69%) | 6,525,800 |
4 Aug 2006 | HKD | 4.15 | 4.17 | 4.08 | 4.15 | 3.0182 | -0.02 (-0.48%) | 3,772,000 |
3 Aug 2006 | HKD | 4.03 | 4.19 | 4.03 | 4.17 | 3.0327 | +0.13 (+3.22%) | 16,513,000 |
2 Aug 2006 | HKD | 3.98 | 4.08 | 3.98 | 4.04 | 2.9382 | +0.05 (+1.25%) | 6,906,331 |
1 Aug 2006 | HKD | 4.01 | 4.02 | 3.95 | 3.99 | 2.9018 | -0.01 (-0.25%) | 2,872,000 |
31 Jul 2006 | HKD | 4 | 4 | 3.95 | 4 | 2.9091 | +0.02 (+0.50%) | 4,964,682 |
28 Jul 2006 | HKD | 3.92 | 4 | 3.91 | 3.98 | 2.8945 | +0.07 (+1.79%) | 10,474,000 |
27 Jul 2006 | HKD | 3.92 | 3.94 | 3.85 | 3.91 | 2.8436 | -0.01 (-0.26%) | 5,235,000 |
26 Jul 2006 | HKD | 3.83 | 3.94 | 3.81 | 3.92 | 2.8509 | +0.07 (+1.82%) | 9,413,131 |
25 Jul 2006 | HKD | 3.87 | 3.88 | 3.81 | 3.85 | 2.8 | -0.02 (-0.52%) | 10,775,588 |
24 Jul 2006 | HKD | 3.85 | 3.87 | 3.83 | 3.87 | 2.8145 | -0.005 (-0.13%) | 515,000 |
21 Jul 2006 | HKD | 3.875 | 3.925 | 3.875 | 3.875 | 2.8182 | -0.025 (-0.64%) | 5,928,000 |
20 Jul 2006 | HKD | 3.9 | 3.95 | 3.8 | 3.9 | 2.8364 | +0.05 (+1.30%) | 27,581,999 |
19 Jul 2006 | HKD | 3.8 | 3.875 | 3.8 | 3.85 | 2.8 | +0.075 (+1.99%) | 13,014,678 |
18 Jul 2006 | HKD | 3.7 | 3.775 | 3.7 | 3.775 | 2.7455 | +0.075 (+2.03%) | 6,826,012 |
17 Jul 2006 | HKD | 3.7 | 3.7 | 3.675 | 3.7 | 2.6909 | +0.025 (+0.68%) | 1,961,000 |
14 Jul 2006 | HKD | 3.675 | 3.675 | 3.625 | 3.675 | 2.6727 | -0.05 (-1.34%) | 3,524,000 |
13 Jul 2006 | HKD | 3.725 | 3.725 | 3.675 | 3.725 | 2.7091 | +0.025 (+0.68%) | 8,735,000 |
12 Jul 2006 | HKD | 3.675 | 3.7 | 3.65 | 3.7 | 2.6909 | +0.075 (+2.07%) | 8,433,000 |
11 Jul 2006 | HKD | 3.65 | 3.65 | 3.625 | 3.625 | 2.6364 | 0.0 (0.0%) | 8,333,000 |
10 Jul 2006 | HKD | 3.675 | 3.675 | 3.625 | 3.625 | 2.6364 | -0.025 (-0.68%) | 2,070,000 |
7 Jul 2006 | HKD | 3.75 | 3.75 | 3.65 | 3.65 | 2.6545 | -0.1 (-2.67%) | 3,687,000 |
6 Jul 2006 | HKD | 3.75 | 3.8 | 3.675 | 3.75 | 2.7273 | +0.025 (+0.67%) | 6,367,000 |
5 Jul 2006 | HKD | 3.725 | 3.75 | 3.675 | 3.725 | 2.7091 | 0.0 (0.0%) | 15,383,000 |
4 Jul 2006 | HKD | 3.65 | 3.725 | 3.575 | 3.725 | 2.7091 | +0.125 (+3.47%) | 24,335,000 |
3 Jul 2006 | HKD | 3.5 | 3.65 | 3.475 | 3.6 | 2.6182 | +0.075 (+2.13%) | 17,061,000 |
30 Jun 2006 | HKD | 3.35 | 3.55 | 3.325 | 3.525 | 2.5636 | +0.25 (+7.63%) | 15,961,000 |
29 Jun 2006 | HKD | 3.325 | 3.4 | 3.275 | 3.275 | 2.3818 | -0.025 (-0.76%) | 13,627,000 |
28 Jun 2006 | HKD | 3.325 | 3.375 | 3.275 | 3.3 | 2.4 | 0.0 (0.0%) | 5,460,000 |