Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2006 | HKD | 6.8 | 6.97 | 6.77 | 6.91 | 6.91 | +0.16 (+2.37%) | 2,290,000 |
28 Dec 2006 | HKD | 6.97 | 6.97 | 6.75 | 6.75 | 6.75 | -0.09 (-1.32%) | 1,617,868 |
27 Dec 2006 | HKD | 6.4 | 6.96 | 6.4 | 6.84 | 6.84 | +0.47 (+7.38%) | 2,706,000 |
26 Dec 2006 | HKD | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.0 (0.0%) | 0 |
25 Dec 2006 | HKD | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.0 (0.0%) | 0 |
22 Dec 2006 | HKD | 6.6 | 6.6 | 6.27 | 6.37 | 6.37 | -0.25 (-3.78%) | 2,308,000 |
21 Dec 2006 | HKD | 6.02 | 6.7 | 6.02 | 6.62 | 6.62 | +0.6 (+9.97%) | 3,327,000 |
20 Dec 2006 | HKD | 6 | 6.05 | 5.99 | 6.02 | 6.02 | +0.02 (+0.33%) | 1,517,000 |
19 Dec 2006 | HKD | 6 | 6.09 | 5.99 | 6 | 6 | +0.04 (+0.67%) | 2,913,000 |
18 Dec 2006 | HKD | 5.6 | 6.09 | 5.6 | 5.96 | 5.96 | +0.4 (+7.19%) | 5,881,000 |
15 Dec 2006 | HKD | 5.56 | 5.68 | 5.52 | 5.56 | 5.56 | 0.0 (0.0%) | 1,187,000 |
14 Dec 2006 | HKD | 5.55 | 5.72 | 5.55 | 5.56 | 5.56 | +0.02 (+0.36%) | 810,000 |
13 Dec 2006 | HKD | 5.63 | 5.63 | 5.5 | 5.54 | 5.54 | -0.09 (-1.60%) | 1,120,000 |
12 Dec 2006 | HKD | 5.7 | 5.72 | 5.6 | 5.63 | 5.63 | -0.03 (-0.53%) | 3,728,000 |
11 Dec 2006 | HKD | 5.73 | 5.73 | 5.55 | 5.66 | 5.66 | -0.09 (-1.57%) | 4,599,833 |
8 Dec 2006 | HKD | 5.77 | 5.78 | 5.7 | 5.75 | 5.75 | -0.03 (-0.52%) | 674,000 |
7 Dec 2006 | HKD | 5.78 | 5.8 | 5.75 | 5.78 | 5.78 | -0.01 (-0.17%) | 2,540,210 |
6 Dec 2006 | HKD | 6 | 6 | 5.75 | 5.79 | 5.79 | -0.1 (-1.70%) | 2,679,000 |
5 Dec 2006 | HKD | 6 | 6.01 | 5.87 | 5.89 | 5.89 | -0.11 (-1.83%) | 633,000 |
4 Dec 2006 | HKD | 5.85 | 6.06 | 5.81 | 6 | 6 | +0.18 (+3.09%) | 1,891,000 |
1 Dec 2006 | HKD | 5.68 | 6.04 | 5.68 | 5.82 | 5.82 | +0.14 (+2.46%) | 2,241,000 |
30 Nov 2006 | HKD | 5.7 | 5.8 | 5.68 | 5.68 | 5.68 | +0.02 (+0.35%) | 2,169,000 |
29 Nov 2006 | HKD | 5.75 | 5.8 | 5.66 | 5.66 | 5.66 | -0.05 (-0.88%) | 1,704,000 |
28 Nov 2006 | HKD | 5.9 | 5.9 | 5.71 | 5.71 | 5.71 | -0.19 (-3.22%) | 10,815,000 |
27 Nov 2006 | HKD | 6 | 6 | 5.89 | 5.9 | 5.9 | -0.05 (-0.84%) | 3,088,000 |
24 Nov 2006 | HKD | 6.02 | 6.02 | 5.95 | 5.95 | 5.95 | -0.07 (-1.16%) | 655,000 |
23 Nov 2006 | HKD | 6.03 | 6.03 | 5.9 | 6.02 | 6.02 | -0.02 (-0.33%) | 256,000 |
22 Nov 2006 | HKD | 6.01 | 6.1 | 6.01 | 6.04 | 6.04 | +0.02 (+0.33%) | 1,096,000 |
21 Nov 2006 | HKD | 6.01 | 6.03 | 5.9 | 6.02 | 6.02 | +0.01 (+0.17%) | 376,000 |
20 Nov 2006 | HKD | 6.05 | 6.05 | 5.89 | 6.01 | 6.01 | -0.04 (-0.66%) | 842,000 |