Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2006 | HKD | 5.29 | 5.3 | 5.07 | 5.11 | 2.555 | -0.18 (-3.40%) | 9,828,000 |
7 Dec 2006 | HKD | 5.15 | 5.45 | 5.15 | 5.29 | 2.645 | +0.05 (+0.95%) | 17,112,000 |
6 Dec 2006 | HKD | 5.3 | 5.35 | 5.07 | 5.24 | 2.62 | +0.01 (+0.19%) | 9,780,000 |
5 Dec 2006 | HKD | 5.14 | 5.3 | 5.14 | 5.23 | 2.615 | +0.1 (+1.95%) | 6,164,000 |
4 Dec 2006 | HKD | 5.22 | 5.23 | 5.05 | 5.13 | 2.565 | -0.11 (-2.10%) | 11,360,000 |
1 Dec 2006 | HKD | 5.23 | 5.43 | 5.11 | 5.24 | 2.62 | -0.01 (-0.19%) | 27,660,000 |
30 Nov 2006 | HKD | 4.95 | 5.27 | 4.9 | 5.25 | 2.625 | +0.41 (+8.47%) | 23,968,000 |
29 Nov 2006 | HKD | 4.92 | 5.08 | 4.8 | 4.84 | 2.42 | +0.2 (+4.31%) | 31,452,000 |
28 Nov 2006 | HKD | 4.93 | 4.93 | 4.64 | 4.64 | 2.32 | -0.32 (-6.45%) | 18,416,000 |
27 Nov 2006 | HKD | 4.91 | 5.05 | 4.9 | 4.96 | 2.48 | +0.07 (+1.43%) | 16,260,000 |
24 Nov 2006 | HKD | 4.71 | 5 | 4.71 | 4.89 | 2.445 | +0.16 (+3.38%) | 33,557,000 |
23 Nov 2006 | HKD | 4.74 | 4.83 | 4.67 | 4.73 | 2.365 | +0.1 (+2.16%) | 27,836,000 |
22 Nov 2006 | HKD | 4.42 | 4.67 | 4.39 | 4.63 | 2.315 | +0.21 (+4.75%) | 20,112,000 |
21 Nov 2006 | HKD | 4.59 | 4.6 | 4.39 | 4.42 | 2.21 | -0.11 (-2.43%) | 10,440,000 |
20 Nov 2006 | HKD | 4.58 | 4.65 | 4.43 | 4.53 | 2.265 | 0.0 (0.0%) | 25,188,400 |
17 Nov 2006 | HKD | 4.28 | 4.53 | 4.27 | 4.53 | 2.265 | +0.23 (+5.35%) | 21,368,000 |
16 Nov 2006 | HKD | 4.4 | 4.48 | 4.28 | 4.3 | 2.15 | -0.12 (-2.71%) | 8,020,000 |
15 Nov 2006 | HKD | 4.54 | 4.58 | 4.37 | 4.42 | 2.21 | -0.06 (-1.34%) | 11,264,000 |
14 Nov 2006 | HKD | 4.4 | 4.54 | 4.38 | 4.48 | 2.24 | +0.14 (+3.23%) | 18,056,020 |
13 Nov 2006 | HKD | 4.4 | 4.4 | 4.16 | 4.34 | 2.17 | -0.03 (-0.69%) | 22,028,000 |
10 Nov 2006 | HKD | 4.65 | 4.65 | 4.35 | 4.37 | 2.185 | -0.32 (-6.82%) | 66,912,000 |
9 Nov 2006 | HKD | 4.7 | 4.76 | 4.66 | 4.69 | 2.345 | +0.04 (+0.86%) | 12,520,000 |
8 Nov 2006 | HKD | 4.7 | 4.79 | 4.62 | 4.65 | 2.325 | -0.05 (-1.06%) | 30,648,000 |
7 Nov 2006 | HKD | 4.55 | 4.81 | 4.49 | 4.7 | 2.35 | +0.18 (+3.98%) | 35,704,000 |
6 Nov 2006 | HKD | 4.57 | 4.57 | 4.47 | 4.52 | 2.26 | -0.05 (-1.09%) | 19,372,000 |
3 Nov 2006 | HKD | 4.72 | 4.73 | 4.56 | 4.57 | 2.285 | -0.16 (-3.38%) | 14,972,000 |
2 Nov 2006 | HKD | 4.52 | 4.76 | 4.47 | 4.73 | 2.365 | +0.21 (+4.65%) | 46,692,000 |
1 Nov 2006 | HKD | 4.33 | 4.63 | 4.33 | 4.52 | 2.26 | +0.18 (+4.15%) | 30,204,000 |
31 Oct 2006 | HKD | 4.37 | 4.37 | 4.24 | 4.34 | 2.17 | -0.04 (-0.91%) | 18,580,000 |
30 Oct 2006 | HKD | 4.38 | 4.38 | 4.38 | 4.38 | 2.19 | 0.0 (0.0%) | 0 |