Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2006 | HKD | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.0 (0.0%) | 0 |
29 Sep 2006 | HKD | 15.34 | 15.38 | 14.94 | 15.24 | 15.24 | -0.18 (-1.17%) | 78,023,969 |
28 Sep 2006 | HKD | 15.5 | 15.58 | 15.28 | 15.42 | 15.42 | -0.1 (-0.64%) | 56,878,712 |
27 Sep 2006 | HKD | 15.18 | 15.64 | 15.14 | 15.52 | 15.52 | +0.48 (+3.19%) | 149,705,874 |
26 Sep 2006 | HKD | 15.94 | 16.06 | 15 | 15.04 | 15.04 | -0.96 (-6%) | 224,378,118 |
25 Sep 2006 | HKD | 15.9 | 16.82 | 15.9 | 16 | 16 | -0.04 (-0.25%) | 184,407,693 |
22 Sep 2006 | HKD | 15.38 | 16.08 | 15.28 | 16.04 | 16.04 | +0.62 (+4.02%) | 99,060,474 |
21 Sep 2006 | HKD | 15.5 | 15.54 | 15.34 | 15.42 | 15.42 | +0.06 (+0.39%) | 98,138,170 |
20 Sep 2006 | HKD | 14.94 | 15.36 | 14.9 | 15.36 | 15.36 | +0.36 (+2.40%) | 103,275,909 |
19 Sep 2006 | HKD | 14.92 | 15.04 | 14.82 | 15 | 15 | +0.2 (+1.35%) | 105,409,344 |
18 Sep 2006 | HKD | 14.42 | 14.82 | 14.4 | 14.8 | 14.8 | +0.44 (+3.06%) | 75,037,378 |
15 Sep 2006 | HKD | 14.26 | 14.36 | 14.2 | 14.36 | 14.36 | +0.08 (+0.56%) | 35,183,184 |
14 Sep 2006 | HKD | 14.3 | 14.34 | 14.16 | 14.28 | 14.28 | +0.02 (+0.14%) | 35,974,236 |
13 Sep 2006 | HKD | 14.38 | 14.4 | 14.24 | 14.26 | 14.26 | +0.04 (+0.28%) | 45,702,754 |
12 Sep 2006 | HKD | 14.2 | 14.22 | 14 | 14.22 | 14.22 | +0.1 (+0.71%) | 41,735,556 |
11 Sep 2006 | HKD | 14.32 | 14.34 | 14.1 | 14.12 | 14.12 | -0.18 (-1.26%) | 59,973,839 |
8 Sep 2006 | HKD | 14.36 | 14.36 | 14.22 | 14.3 | 14.3 | +0.06 (+0.42%) | 50,481,900 |
7 Sep 2006 | HKD | 14.12 | 14.4 | 14.12 | 14.24 | 14.24 | -0.02 (-0.14%) | 70,258,037 |
6 Sep 2006 | HKD | 14 | 14.3 | 13.96 | 14.26 | 14.26 | +0.24 (+1.71%) | 86,849,756 |
5 Sep 2006 | HKD | 14 | 14.14 | 13.9 | 14.02 | 14.02 | +0.06 (+0.43%) | 73,184,832 |
4 Sep 2006 | HKD | 13.84 | 14 | 13.72 | 13.96 | 13.96 | +0.16 (+1.16%) | 67,172,435 |
1 Sep 2006 | HKD | 13.72 | 13.84 | 13.7 | 13.8 | 13.8 | 0.0 (0.0%) | 66,041,750 |
31 Aug 2006 | HKD | 13.94 | 13.94 | 13.78 | 13.8 | 13.8 | -0.06 (-0.43%) | 82,279,428 |
30 Aug 2006 | HKD | 13.94 | 14 | 13.78 | 13.86 | 13.86 | -0.02 (-0.14%) | 85,134,300 |
29 Aug 2006 | HKD | 13.6 | 13.92 | 13.5 | 13.88 | 13.88 | +0.42 (+3.12%) | 140,672,040 |
28 Aug 2006 | HKD | 13.66 | 13.7 | 13.46 | 13.46 | 13.46 | -0.24 (-1.75%) | 81,652,200 |
25 Aug 2006 | HKD | 13.96 | 14.02 | 13.58 | 13.7 | 13.7 | -0.18 (-1.30%) | 84,159,720 |
24 Aug 2006 | HKD | 13.9 | 14.06 | 13.76 | 13.88 | 13.88 | -0.12 (-0.86%) | 63,224,000 |
23 Aug 2006 | HKD | 14.06 | 14.22 | 13.98 | 14 | 14 | -0.08 (-0.57%) | 80,527,858 |
22 Aug 2006 | HKD | 13.88 | 14.08 | 13.84 | 14.08 | 14.08 | +0.34 (+2.47%) | 91,620,520 |