Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2006 | HKD | 12.9 | 13.28 | 12.9 | 13.28 | 13.28 | +0.38 (+2.95%) | 11,237,000 |
21 Dec 2006 | HKD | 13.06 | 13.12 | 12.8 | 12.9 | 12.9 | -0.08 (-0.62%) | 8,116,000 |
20 Dec 2006 | HKD | 12.84 | 13.06 | 12.76 | 12.98 | 12.98 | +0.3 (+2.37%) | 9,427,000 |
19 Dec 2006 | HKD | 12.68 | 12.76 | 12.3 | 12.68 | 12.68 | +0.06 (+0.48%) | 6,942,600 |
18 Dec 2006 | HKD | 12.06 | 12.84 | 12.06 | 12.62 | 12.62 | +0.58 (+4.82%) | 20,577,000 |
15 Dec 2006 | HKD | 12.88 | 12.94 | 12.04 | 12.04 | 12.04 | -0.78 (-6.08%) | 23,429,000 |
14 Dec 2006 | HKD | 13 | 13.18 | 12.72 | 12.82 | 12.82 | -0.18 (-1.38%) | 6,478,000 |
13 Dec 2006 | HKD | 13.1 | 13.1 | 12.78 | 13 | 13 | 0.0 (0.0%) | 4,493,100 |
12 Dec 2006 | HKD | 13.16 | 13.4 | 12.82 | 13 | 13 | -0.08 (-0.61%) | 6,419,000 |
11 Dec 2006 | HKD | 12.9 | 13.26 | 12.6 | 13.08 | 13.08 | +0.18 (+1.40%) | 7,274,600 |
8 Dec 2006 | HKD | 12.8 | 13 | 12.8 | 12.9 | 12.9 | +0.04 (+0.31%) | 7,178,000 |
7 Dec 2006 | HKD | 13.1 | 13.46 | 12.74 | 12.86 | 12.86 | -0.26 (-1.98%) | 17,409,030 |
6 Dec 2006 | HKD | 13.64 | 13.66 | 13.02 | 13.12 | 13.12 | -0.36 (-2.67%) | 11,048,000 |
5 Dec 2006 | HKD | 13.2 | 13.54 | 13.2 | 13.48 | 13.48 | +0.28 (+2.12%) | 5,819,000 |
4 Dec 2006 | HKD | 13.3 | 13.38 | 12.96 | 13.2 | 13.2 | -0.22 (-1.64%) | 9,122,000 |
1 Dec 2006 | HKD | 13.96 | 13.98 | 13.32 | 13.42 | 13.42 | -0.54 (-3.87%) | 10,883,500 |
30 Nov 2006 | HKD | 14.12 | 14.16 | 13.8 | 13.96 | 13.96 | +0.18 (+1.31%) | 6,763,600 |
29 Nov 2006 | HKD | 13.06 | 13.86 | 13 | 13.78 | 13.78 | +0.72 (+5.51%) | 10,702,000 |
28 Nov 2006 | HKD | 13.12 | 13.3 | 12.92 | 13.06 | 13.06 | -0.44 (-3.26%) | 12,876,000 |
27 Nov 2006 | HKD | 13.9 | 14 | 13.42 | 13.5 | 13.5 | -0.26 (-1.89%) | 8,374,000 |
24 Nov 2006 | HKD | 13.7 | 14 | 13.66 | 13.76 | 13.76 | +0.14 (+1.03%) | 6,790,000 |
23 Nov 2006 | HKD | 14.24 | 14.4 | 13.62 | 13.62 | 13.62 | -0.38 (-2.71%) | 10,713,000 |
22 Nov 2006 | HKD | 13.48 | 14.34 | 13.46 | 14 | 14 | +0.52 (+3.86%) | 22,218,000 |
21 Nov 2006 | HKD | 12.8 | 13.8 | 12.7 | 13.48 | 13.48 | +1.2 (+9.77%) | 26,365,000 |
20 Nov 2006 | HKD | 11.72 | 12.4 | 11.72 | 12.28 | 12.28 | +0.58 (+4.96%) | 13,599,000 |
17 Nov 2006 | HKD | 11.32 | 11.7 | 11.28 | 11.7 | 11.7 | +0.4 (+3.54%) | 7,072,800 |
16 Nov 2006 | HKD | 11.56 | 11.6 | 11.2 | 11.3 | 11.3 | -0.08 (-0.70%) | 5,525,000 |
15 Nov 2006 | HKD | 11.32 | 11.48 | 11.32 | 11.38 | 11.38 | +0.06 (+0.53%) | 4,994,100 |
14 Nov 2006 | HKD | 11.7 | 11.74 | 11.18 | 11.32 | 11.32 | -0.24 (-2.08%) | 8,221,724 |
13 Nov 2006 | HKD | 11.42 | 11.62 | 11.42 | 11.56 | 11.56 | +0.16 (+1.40%) | 5,229,900 |