Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2006 | HKD | 4.47 | 4.47 | 4.3 | 4.38 | 2.19 | -0.09 (-2.01%) | 15,399,400 |
26 Oct 2006 | HKD | 4.45 | 4.49 | 4.29 | 4.47 | 2.235 | +0.05 (+1.13%) | 14,496,000 |
25 Oct 2006 | HKD | 4.3 | 4.44 | 4.27 | 4.42 | 2.21 | +0.17 (+4%) | 18,308,000 |
24 Oct 2006 | HKD | 4.5 | 4.5 | 4.21 | 4.25 | 2.125 | -0.15 (-3.41%) | 19,400,000 |
23 Oct 2006 | HKD | 4.55 | 4.55 | 4.37 | 4.4 | 2.2 | -0.09 (-2.00%) | 20,528,000 |
20 Oct 2006 | HKD | 4.45 | 4.58 | 4.4 | 4.49 | 2.245 | +0.06 (+1.35%) | 39,352,000 |
19 Oct 2006 | HKD | 4.2 | 4.52 | 4.18 | 4.43 | 2.215 | +0.26 (+6.24%) | 44,564,000 |
18 Oct 2006 | HKD | 4.06 | 4.23 | 4.06 | 4.17 | 2.085 | +0.15 (+3.73%) | 26,536,000 |
17 Oct 2006 | HKD | 3.95 | 4.12 | 3.91 | 4.02 | 2.01 | +0.1 (+2.55%) | 15,684,000 |
16 Oct 2006 | HKD | 4 | 4.07 | 3.92 | 3.92 | 1.96 | -0.01 (-0.25%) | 8,080,000 |
13 Oct 2006 | HKD | 4.09 | 4.12 | 3.9 | 3.93 | 1.965 | -0.11 (-2.72%) | 26,276,000 |
12 Oct 2006 | HKD | 3.9 | 4.12 | 3.9 | 4.04 | 2.02 | +0.34 (+9.19%) | 90,048,000 |
11 Oct 2006 | HKD | 3.48 | 3.73 | 3.48 | 3.7 | 1.85 | +0.22 (+6.32%) | 29,508,000 |
10 Oct 2006 | HKD | 3.47 | 3.53 | 3.44 | 3.48 | 1.74 | +0.01 (+0.29%) | 12,944,000 |
9 Oct 2006 | HKD | 3.52 | 3.53 | 3.41 | 3.47 | 1.735 | -0.14 (-3.88%) | 34,952,000 |
6 Oct 2006 | HKD | 3.64 | 3.64 | 3.45 | 3.61 | 1.805 | -0.03 (-0.82%) | 30,648,000 |
5 Oct 2006 | HKD | 3.66 | 3.68 | 3.62 | 3.64 | 1.82 | -0.02 (-0.55%) | 23,160,000 |
4 Oct 2006 | HKD | 3.72 | 3.73 | 3.62 | 3.66 | 1.83 | -0.05 (-1.35%) | 7,890,000 |
3 Oct 2006 | HKD | 3.77 | 3.77 | 3.7 | 3.71 | 1.855 | -0.07 (-1.85%) | 4,154,000 |
2 Oct 2006 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 1.89 | 0.0 (0.0%) | 0 |
29 Sep 2006 | HKD | 3.79 | 3.81 | 3.68 | 3.78 | 1.89 | -0.01 (-0.26%) | 11,740,000 |
28 Sep 2006 | HKD | 3.7 | 3.84 | 3.7 | 3.79 | 1.895 | +0.1 (+2.71%) | 50,752,000 |
27 Sep 2006 | HKD | 3.65 | 3.71 | 3.64 | 3.69 | 1.845 | +0.02 (+0.54%) | 21,496,000 |
26 Sep 2006 | HKD | 3.68 | 3.72 | 3.5 | 3.67 | 1.835 | -0.03 (-0.81%) | 37,330,000 |
25 Sep 2006 | HKD | 3.72 | 3.74 | 3.68 | 3.7 | 1.85 | -0.02 (-0.54%) | 15,428,000 |
22 Sep 2006 | HKD | 3.61 | 3.75 | 3.61 | 3.72 | 1.86 | +0.09 (+2.48%) | 29,448,000 |
21 Sep 2006 | HKD | 3.7 | 3.72 | 3.61 | 3.63 | 1.815 | -0.06 (-1.63%) | 22,784,000 |
20 Sep 2006 | HKD | 3.57 | 3.7 | 3.56 | 3.69 | 1.845 | +0.09 (+2.50%) | 34,692,000 |
19 Sep 2006 | HKD | 3.52 | 3.61 | 3.5 | 3.6 | 1.8 | +0.09 (+2.56%) | 27,164,000 |
18 Sep 2006 | HKD | 3.5 | 3.55 | 3.46 | 3.51 | 1.755 | -0.03 (-0.85%) | 16,804,000 |