Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2006 | HKD | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | 0.0 (0.0%) | 0 |
22 Dec 2006 | HKD | 23.45 | 24.65 | 23.1 | 24.4 | 24.4 | +0.9 (+3.83%) | 69,670,780 |
21 Dec 2006 | HKD | 24 | 24.15 | 23.3 | 23.5 | 23.5 | -0.35 (-1.47%) | 68,102,060 |
20 Dec 2006 | HKD | 22.65 | 24.1 | 22.65 | 23.85 | 23.85 | +1.75 (+7.92%) | 120,906,777 |
19 Dec 2006 | HKD | 22.3 | 22.75 | 21.2 | 22.1 | 22.1 | -0.7 (-3.07%) | 159,730,987 |
18 Dec 2006 | HKD | 21 | 23.1 | 20.7 | 22.8 | 22.8 | +2.35 (+11.49%) | 181,895,470 |
15 Dec 2006 | HKD | 19.9 | 20.65 | 19.78 | 20.45 | 20.45 | +0.97 (+4.98%) | 129,905,197 |
14 Dec 2006 | HKD | 19.02 | 19.68 | 18.98 | 19.48 | 19.48 | +0.54 (+2.85%) | 73,152,735 |
13 Dec 2006 | HKD | 18.98 | 19.08 | 18.6 | 18.94 | 18.94 | -0.06 (-0.32%) | 60,078,003 |
12 Dec 2006 | HKD | 19 | 19.14 | 18.82 | 19 | 19 | +0.24 (+1.28%) | 65,346,723 |
11 Dec 2006 | HKD | 18.56 | 18.96 | 18.56 | 18.76 | 18.76 | +0.06 (+0.32%) | 60,667,640 |
8 Dec 2006 | HKD | 18.8 | 18.92 | 18.56 | 18.7 | 18.7 | -0.26 (-1.37%) | 64,513,026 |
7 Dec 2006 | HKD | 19.12 | 19.24 | 18.8 | 18.96 | 18.96 | -0.18 (-0.94%) | 76,091,343 |
6 Dec 2006 | HKD | 18.9 | 19.22 | 18.66 | 19.14 | 19.14 | +0.44 (+2.35%) | 90,850,311 |
5 Dec 2006 | HKD | 18.7 | 18.76 | 18.48 | 18.7 | 18.7 | +0.16 (+0.86%) | 72,147,773 |
4 Dec 2006 | HKD | 18.8 | 18.88 | 18.5 | 18.54 | 18.54 | -0.34 (-1.80%) | 71,998,745 |
1 Dec 2006 | HKD | 18.96 | 19 | 18.8 | 18.88 | 18.88 | 0.0 (0.0%) | 55,227,022 |
30 Nov 2006 | HKD | 19 | 19.1 | 18.74 | 18.88 | 18.88 | +0.2 (+1.07%) | 81,436,709 |
29 Nov 2006 | HKD | 18.44 | 18.88 | 18.44 | 18.68 | 18.68 | +0.32 (+1.74%) | 125,403,485 |
28 Nov 2006 | HKD | 19 | 19.12 | 18.22 | 18.36 | 18.36 | -0.92 (-4.77%) | 157,509,438 |
27 Nov 2006 | HKD | 19.18 | 19.38 | 18.9 | 19.28 | 19.28 | +0.3 (+1.58%) | 56,799,094 |
24 Nov 2006 | HKD | 18.9 | 19.2 | 18.86 | 18.98 | 18.98 | -0.06 (-0.32%) | 43,043,528 |
23 Nov 2006 | HKD | 18.82 | 19.3 | 18.78 | 19.04 | 19.04 | +0.28 (+1.49%) | 63,305,799 |
22 Nov 2006 | HKD | 18.8 | 18.8 | 18.56 | 18.76 | 18.76 | +0.24 (+1.30%) | 58,932,925 |
21 Nov 2006 | HKD | 18.5 | 18.66 | 18.32 | 18.52 | 18.52 | +0.02 (+0.11%) | 55,921,130 |
20 Nov 2006 | HKD | 18.7 | 18.88 | 18.44 | 18.5 | 18.5 | +0.08 (+0.43%) | 82,774,605 |
17 Nov 2006 | HKD | 18.1 | 18.64 | 17.92 | 18.42 | 18.42 | +0.4 (+2.22%) | 105,173,102 |
16 Nov 2006 | HKD | 18 | 18.12 | 17.94 | 18.02 | 18.02 | +0.12 (+0.67%) | 40,841,500 |
15 Nov 2006 | HKD | 18 | 18.02 | 17.78 | 17.9 | 17.9 | +0.02 (+0.11%) | 80,733,369 |
14 Nov 2006 | HKD | 18 | 18.12 | 17.56 | 17.88 | 17.88 | 0.0 (0.0%) | 141,192,617 |