Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
20 Oct 2006 | HKD | 9.2 | 9.6 | 9.2 | 9.36 | 9.36 | +0.2 (+2.18%) | 1,047,795 |
19 Oct 2006 | HKD | 9.3 | 9.3 | 8.99 | 9.16 | 9.16 | -0.16 (-1.72%) | 258,000 |
18 Oct 2006 | HKD | 9.33 | 9.33 | 9.29 | 9.32 | 9.32 | -0.02 (-0.21%) | 180,000 |
17 Oct 2006 | HKD | 9.3 | 9.4 | 9.3 | 9.34 | 9.34 | +0.04 (+0.43%) | 518,000 |
16 Oct 2006 | HKD | 9.48 | 9.79 | 9.29 | 9.3 | 9.3 | -0.18 (-1.90%) | 1,482,000 |
13 Oct 2006 | HKD | 9.6 | 9.77 | 9.4 | 9.48 | 9.48 | -0.25 (-2.57%) | 652,000 |
12 Oct 2006 | HKD | 9.86 | 9.86 | 9.69 | 9.73 | 9.73 | -0.15 (-1.52%) | 909,600 |
11 Oct 2006 | HKD | 9.5 | 9.98 | 9.5 | 9.88 | 9.88 | +0.4 (+4.22%) | 304,000 |
10 Oct 2006 | HKD | 9.55 | 9.55 | 9.48 | 9.48 | 9.48 | +0.07 (+0.74%) | 22,000 |
9 Oct 2006 | HKD | 9.45 | 9.45 | 9.39 | 9.41 | 9.41 | -0.14 (-1.47%) | 392,000 |
6 Oct 2006 | HKD | 9.64 | 9.64 | 9.43 | 9.55 | 9.55 | -0.05 (-0.52%) | 418,000 |
5 Oct 2006 | HKD | 9.58 | 9.68 | 9.58 | 9.6 | 9.6 | +0.02 (+0.21%) | 660,000 |
4 Oct 2006 | HKD | 9.72 | 9.72 | 9.4 | 9.58 | 9.58 | -0.14 (-1.44%) | 892,000 |
3 Oct 2006 | HKD | 10 | 10 | 9.72 | 9.72 | 9.72 | -0.28 (-2.80%) | 928,000 |
2 Oct 2006 | HKD | 10 | 10 | 10 | 10 | 10 | 0.0 (0.0%) | 0 |
29 Sep 2006 | HKD | 9.8 | 10.14 | 9.8 | 10 | 10 | +0.2 (+2.04%) | 1,184,000 |
28 Sep 2006 | HKD | 9.6 | 9.8 | 9.54 | 9.8 | 9.8 | +0.26 (+2.73%) | 118,000 |
27 Sep 2006 | HKD | 9.6 | 9.7 | 9.45 | 9.54 | 9.54 | -0.36 (-3.64%) | 764,000 |
26 Sep 2006 | HKD | 9.8 | 10.2 | 9.8 | 9.9 | 9.9 | -0.08 (-0.80%) | 354,000 |
25 Sep 2006 | HKD | 10.1 | 10.1 | 9.92 | 9.98 | 9.98 | -0.02 (-0.20%) | 186,000 |
22 Sep 2006 | HKD | 9.98 | 10.06 | 9.5 | 10 | 10 | -0.1 (-0.99%) | 980,000 |
21 Sep 2006 | HKD | 10 | 10.18 | 9.98 | 10.1 | 10.1 | +0.04 (+0.40%) | 98,000 |
20 Sep 2006 | HKD | 10.12 | 10.12 | 9.9 | 10.06 | 10.06 | -0.1 (-0.98%) | 264,000 |
19 Sep 2006 | HKD | 10.5 | 10.5 | 10.16 | 10.16 | 10.16 | -0.1 (-0.97%) | 10,000 |
18 Sep 2006 | HKD | 10.12 | 10.26 | 9.9 | 10.26 | 10.26 | -0.14 (-1.35%) | 158,000 |
15 Sep 2006 | HKD | 10.1 | 10.42 | 9.89 | 10.4 | 10.4 | +0.2 (+1.96%) | 1,219,400 |