Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2006 | HKD | 13.62 | 13.62 | 13.32 | 13.36 | 13.36 | -0.22 (-1.62%) | 503,000 |
11 Dec 2006 | HKD | 14.02 | 14.02 | 13.46 | 13.58 | 13.58 | -0.52 (-3.69%) | 1,564,400 |
8 Dec 2006 | HKD | 14.14 | 14.14 | 14.08 | 14.1 | 14.1 | -0.06 (-0.42%) | 97,000 |
7 Dec 2006 | HKD | 14.2 | 14.2 | 14.12 | 14.16 | 14.16 | -0.02 (-0.14%) | 83,000 |
6 Dec 2006 | HKD | 14.28 | 14.28 | 14.16 | 14.18 | 14.18 | -0.08 (-0.56%) | 450,000 |
5 Dec 2006 | HKD | 14.1 | 14.26 | 14.1 | 14.26 | 14.26 | +0.18 (+1.28%) | 487,600 |
4 Dec 2006 | HKD | 14.04 | 14.1 | 14.04 | 14.08 | 14.08 | +0.1 (+0.72%) | 997,400 |
1 Dec 2006 | HKD | 13.92 | 14 | 13.92 | 13.98 | 13.98 | +0.14 (+1.01%) | 204,400 |
30 Nov 2006 | HKD | 13.88 | 13.9 | 13.84 | 13.84 | 13.84 | -0.02 (-0.14%) | 235,000 |
29 Nov 2006 | HKD | 13.84 | 13.88 | 13.82 | 13.86 | 13.86 | +0.1 (+0.73%) | 142,200 |
28 Nov 2006 | HKD | 14.02 | 14.02 | 13.76 | 13.76 | 13.76 | -0.26 (-1.85%) | 247,000 |
27 Nov 2006 | HKD | 13.94 | 14.04 | 13.92 | 14.02 | 14.02 | +0.1 (+0.72%) | 336,800 |
24 Nov 2006 | HKD | 13.96 | 13.96 | 13.88 | 13.92 | 13.92 | -0.06 (-0.43%) | 252,200 |
23 Nov 2006 | HKD | 13.9 | 13.98 | 13.9 | 13.98 | 13.98 | +0.1 (+0.72%) | 753,200 |
22 Nov 2006 | HKD | 13.72 | 13.9 | 13.72 | 13.88 | 13.88 | +0.26 (+1.91%) | 594,600 |
21 Nov 2006 | HKD | 13.52 | 13.62 | 13.5 | 13.62 | 13.62 | +0.26 (+1.95%) | 923,400 |
20 Nov 2006 | HKD | 13.56 | 13.56 | 13.36 | 13.36 | 13.36 | -0.22 (-1.62%) | 176,800 |
17 Nov 2006 | HKD | 13.66 | 13.66 | 13.58 | 13.58 | 13.58 | -0.04 (-0.29%) | 277,600 |
16 Nov 2006 | HKD | 13.46 | 13.62 | 13.44 | 13.62 | 13.62 | +0.16 (+1.19%) | 124,200 |
15 Nov 2006 | HKD | 13.46 | 13.46 | 13.44 | 13.46 | 13.46 | -0.02 (-0.15%) | 92,800 |
14 Nov 2006 | HKD | 13.5 | 13.52 | 13.48 | 13.48 | 13.48 | -0.02 (-0.15%) | 301,400 |
13 Nov 2006 | HKD | 13.48 | 13.52 | 13.44 | 13.5 | 13.5 | +0.06 (+0.45%) | 288,600 |
10 Nov 2006 | HKD | 13.34 | 13.44 | 13.34 | 13.44 | 13.44 | +0.04 (+0.30%) | 94,200 |
9 Nov 2006 | HKD | 13.28 | 13.4 | 13.28 | 13.4 | 13.4 | +0.14 (+1.06%) | 263,000 |
8 Nov 2006 | HKD | 13.38 | 13.38 | 13.26 | 13.26 | 13.26 | -0.12 (-0.90%) | 448,600 |
7 Nov 2006 | HKD | 13.38 | 13.4 | 13.38 | 13.38 | 13.38 | +0.12 (+0.90%) | 228,000 |
6 Nov 2006 | HKD | 13.24 | 13.3 | 13.22 | 13.26 | 13.26 | +0.02 (+0.15%) | 108,000 |
3 Nov 2006 | HKD | 13.24 | 13.26 | 13.16 | 13.24 | 13.24 | -0.04 (-0.30%) | 166,000 |
2 Nov 2006 | HKD | 13.26 | 13.3 | 13.26 | 13.28 | 13.28 | 0.0 (0.0%) | 726,600 |