Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2006 | HKD | 11.46 | 11.46 | 11.08 | 11.28 | 11.28 | -0.22 (-1.91%) | 292,000 |
30 Nov 2006 | HKD | 11.34 | 11.58 | 11.32 | 11.5 | 11.5 | +0.18 (+1.59%) | 504,000 |
29 Nov 2006 | HKD | 11.4 | 11.78 | 11.3 | 11.32 | 11.32 | -0.08 (-0.70%) | 700,000 |
28 Nov 2006 | HKD | 11.6 | 11.66 | 11.3 | 11.4 | 11.4 | -0.36 (-3.06%) | 506,000 |
27 Nov 2006 | HKD | 11.9 | 12.04 | 11.7 | 11.76 | 11.76 | +0.06 (+0.51%) | 926,000 |
24 Nov 2006 | HKD | 11.56 | 11.8 | 11.56 | 11.7 | 11.7 | +0.14 (+1.21%) | 1,632,000 |
23 Nov 2006 | HKD | 11.48 | 11.9 | 11.3 | 11.56 | 11.56 | +0.08 (+0.70%) | 342,000 |
22 Nov 2006 | HKD | 11.6 | 11.6 | 11.3 | 11.48 | 11.48 | -0.12 (-1.03%) | 462,000 |
21 Nov 2006 | HKD | 11.16 | 11.6 | 11.08 | 11.6 | 11.6 | +0.48 (+4.32%) | 256,000 |
20 Nov 2006 | HKD | 11.5 | 11.5 | 11 | 11.12 | 11.12 | -0.38 (-3.30%) | 138,000 |
17 Nov 2006 | HKD | 11.58 | 11.6 | 11.2 | 11.5 | 11.5 | -0.08 (-0.69%) | 110,000 |
16 Nov 2006 | HKD | 11.6 | 11.66 | 11.5 | 11.58 | 11.58 | +0.06 (+0.52%) | 196,700 |
15 Nov 2006 | HKD | 11.2 | 11.54 | 11.2 | 11.52 | 11.52 | +0.22 (+1.95%) | 356,000 |
14 Nov 2006 | HKD | 11.5 | 11.5 | 11.1 | 11.3 | 11.3 | -0.22 (-1.91%) | 136,000 |
13 Nov 2006 | HKD | 11.68 | 11.7 | 11.5 | 11.52 | 11.52 | -0.18 (-1.54%) | 114,000 |
10 Nov 2006 | HKD | 11.8 | 11.8 | 11.4 | 11.7 | 11.7 | -0.1 (-0.85%) | 252,000 |
9 Nov 2006 | HKD | 11.8 | 11.86 | 11.8 | 11.8 | 11.8 | 0.0 (0.0%) | 142,000 |
8 Nov 2006 | HKD | 11.8 | 12.2 | 11.5 | 11.8 | 11.8 | -0.3 (-2.48%) | 440,000 |
7 Nov 2006 | HKD | 12.28 | 12.42 | 12.1 | 12.1 | 12.1 | -0.16 (-1.31%) | 318,000 |
6 Nov 2006 | HKD | 12 | 12.5 | 11.9 | 12.26 | 12.26 | +0.26 (+2.17%) | 284,000 |
3 Nov 2006 | HKD | 12.1 | 12.2 | 11.8 | 12 | 12 | 0.0 (0.0%) | 302,000 |
2 Nov 2006 | HKD | 10.7 | 12.1 | 10.7 | 12 | 12 | +1.3 (+12.15%) | 656,000 |
1 Nov 2006 | HKD | 10.22 | 10.86 | 10.2 | 10.7 | 10.7 | +0.54 (+5.31%) | 374,000 |
31 Oct 2006 | HKD | 10.1 | 10.2 | 10.02 | 10.16 | 10.16 | +0.06 (+0.59%) | 402,000 |
30 Oct 2006 | HKD | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 0.0 (0.0%) | 0 |
27 Oct 2006 | HKD | 10.1 | 10.1 | 10.02 | 10.1 | 10.1 | 0.0 (0.0%) | 194,000 |
26 Oct 2006 | HKD | 10.2 | 10.22 | 10.02 | 10.1 | 10.1 | 0.0 (0.0%) | 444,000 |
25 Oct 2006 | HKD | 10.02 | 10.1 | 10 | 10.1 | 10.1 | 0.0 (0.0%) | 331,000 |
24 Oct 2006 | HKD | 10.06 | 10.28 | 10.02 | 10.1 | 10.1 | +0.1 (+1%) | 455,000 |
23 Oct 2006 | HKD | 9.55 | 10.14 | 9.55 | 10 | 10 | +0.64 (+6.84%) | 671,000 |