Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2006 | HKD | 4.86 | 4.9 | 4.82 | 4.85 | 4.85 | -0.07 (-1.42%) | 600,000 |
5 Oct 2006 | HKD | 4.98 | 4.98 | 4.86 | 4.92 | 4.92 | -0.04 (-0.81%) | 3,082,000 |
4 Oct 2006 | HKD | 4.96 | 4.97 | 4.95 | 4.96 | 4.96 | 0.0 (0.0%) | 5,208,000 |
3 Oct 2006 | HKD | 4.81 | 4.96 | 4.8 | 4.96 | 4.96 | +0.14 (+2.90%) | 2,624,000 |
2 Oct 2006 | HKD | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.0 (0.0%) | 0 |
29 Sep 2006 | HKD | 4.93 | 4.93 | 4.73 | 4.82 | 4.82 | -0.12 (-2.43%) | 6,045,000 |
28 Sep 2006 | HKD | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.0 (0.0%) | 0 |
27 Sep 2006 | HKD | 4.8 | 5.05 | 4.76 | 4.94 | 4.94 | +0.19 (+4%) | 2,936,000 |
26 Sep 2006 | HKD | 4.75 | 4.83 | 4.71 | 4.75 | 4.75 | 0.0 (0.0%) | 1,182,000 |
25 Sep 2006 | HKD | 4.81 | 4.82 | 4.74 | 4.75 | 4.75 | -0.07 (-1.45%) | 1,032,000 |
22 Sep 2006 | HKD | 4.78 | 4.83 | 4.7 | 4.82 | 4.82 | +0.02 (+0.42%) | 5,617,720 |
21 Sep 2006 | HKD | 4.85 | 4.85 | 4.7 | 4.8 | 4.8 | -0.05 (-1.03%) | 2,843,000 |
20 Sep 2006 | HKD | 4.8 | 4.87 | 4.8 | 4.85 | 4.85 | -0.03 (-0.61%) | 1,502,000 |
19 Sep 2006 | HKD | 4.85 | 4.88 | 4.83 | 4.88 | 4.88 | 0.0 (0.0%) | 1,389,000 |
18 Sep 2006 | HKD | 4.85 | 4.88 | 4.85 | 4.88 | 4.88 | +0.01 (+0.21%) | 276,000 |
15 Sep 2006 | HKD | 4.95 | 4.95 | 4.87 | 4.87 | 4.87 | -0.07 (-1.42%) | 685,000 |
14 Sep 2006 | HKD | 4.95 | 4.97 | 4.9 | 4.94 | 4.94 | -0.01 (-0.20%) | 2,006,000 |
13 Sep 2006 | HKD | 5 | 5.08 | 4.94 | 4.95 | 4.95 | +0.02 (+0.41%) | 2,501,000 |
12 Sep 2006 | HKD | 4.8 | 4.95 | 4.8 | 4.93 | 4.93 | +0.12 (+2.49%) | 3,401,000 |
11 Sep 2006 | HKD | 4.7 | 4.82 | 4.7 | 4.81 | 4.81 | +0.1 (+2.12%) | 1,009,000 |
8 Sep 2006 | HKD | 4.83 | 4.83 | 4.69 | 4.71 | 4.71 | -0.12 (-2.48%) | 991,000 |
7 Sep 2006 | HKD | 4.75 | 4.84 | 4.75 | 4.83 | 4.83 | -0.06 (-1.23%) | 232,000 |
6 Sep 2006 | HKD | 4.9 | 4.9 | 4.74 | 4.89 | 4.89 | -0.01 (-0.20%) | 1,200,000 |
5 Sep 2006 | HKD | 4.9 | 4.95 | 4.86 | 4.9 | 4.9 | -0.04 (-0.81%) | 2,487,000 |
4 Sep 2006 | HKD | 4.8 | 4.96 | 4.8 | 4.94 | 4.94 | +0.19 (+4%) | 5,690,000 |
1 Sep 2006 | HKD | 4.83 | 4.84 | 4.69 | 4.75 | 4.75 | -0.16 (-3.26%) | 885,000 |
31 Aug 2006 | HKD | 4.97 | 5.1 | 4.9 | 4.91 | 4.91 | -0.05 (-1.01%) | 3,923,000 |
30 Aug 2006 | HKD | 4.85 | 5 | 4.82 | 4.96 | 4.96 | +0.16 (+3.33%) | 1,543,000 |
29 Aug 2006 | HKD | 4.79 | 4.83 | 4.74 | 4.8 | 4.8 | 0.0 (0.0%) | 356,000 |
28 Aug 2006 | HKD | 4.78 | 4.81 | 4.75 | 4.8 | 4.8 | +0.02 (+0.42%) | 951,000 |