Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2006 | HKD | 0.27 | 0.27 | 0.25 | 0.25 | 5 | -0.01 (-3.85%) | 2,390,000 |
27 Dec 2006 | HKD | 0.24 | 0.265 | 0.24 | 0.26 | 5.2 | +0.025 (+10.64%) | 3,740,000 |
26 Dec 2006 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 4.7 | 0.0 (0.0%) | 0 |
25 Dec 2006 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 4.7 | 0.0 (0.0%) | 0 |
22 Dec 2006 | HKD | 0.24 | 0.24 | 0.235 | 0.235 | 4.7 | 0.0 (0.0%) | 2,500,000 |
21 Dec 2006 | HKD | 0.25 | 0.25 | 0.235 | 0.235 | 4.7 | -0.02 (-7.84%) | 4,000,000 |
20 Dec 2006 | HKD | 0.27 | 0.27 | 0.25 | 0.255 | 5.1 | -0.005 (-1.92%) | 2,560,000 |
19 Dec 2006 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 5.2 | 0.0 (0.0%) | 1,800,000 |
18 Dec 2006 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 5.2 | 0.0 (0.0%) | 2,200,000 |
15 Dec 2006 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 5.2 | 0.0 (0.0%) | 1,820,000 |
14 Dec 2006 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 5.2 | 0.0 (0.0%) | 4,110,000 |
13 Dec 2006 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 5.2 | 0.0 (0.0%) | 2,370,000 |
12 Dec 2006 | HKD | 0.255 | 0.26 | 0.25 | 0.26 | 5.2 | 0.0 (0.0%) | 2,220,000 |
11 Dec 2006 | HKD | 0.26 | 0.26 | 0.247 | 0.26 | 5.2 | +0.005 (+1.96%) | 3,200,000 |
8 Dec 2006 | HKD | 0.247 | 0.255 | 0.247 | 0.255 | 5.1 | 0.0 (0.0%) | 1,130,000 |
7 Dec 2006 | HKD | 0.26 | 0.265 | 0.255 | 0.255 | 5.1 | -0.005 (-1.92%) | 3,890,000 |
6 Dec 2006 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 5.2 | +0.023 (+9.70%) | 2,490,000 |
5 Dec 2006 | HKD | 0.235 | 0.26 | 0.235 | 0.237 | 4.74 | -0.002 (-0.84%) | 480,000 |
4 Dec 2006 | HKD | 0.265 | 0.265 | 0.238 | 0.239 | 4.78 | -0.026 (-9.81%) | 5,730,000 |
1 Dec 2006 | HKD | 0.27 | 0.275 | 0.265 | 0.265 | 5.3 | 0.0 (0.0%) | 3,670,000 |
30 Nov 2006 | HKD | 0.265 | 0.27 | 0.255 | 0.265 | 5.3 | -0.005 (-1.85%) | 6,040,000 |
29 Nov 2006 | HKD | 0.275 | 0.28 | 0.26 | 0.27 | 5.4 | 0.0 (0.0%) | 6,400,000 |
28 Nov 2006 | HKD | 0.225 | 0.3 | 0.225 | 0.27 | 5.4 | +0.045 (+20.00%) | 12,080,000 |
27 Nov 2006 | HKD | 0.215 | 0.225 | 0.215 | 0.225 | 4.5 | +0.013 (+6.13%) | 2,470,000 |
24 Nov 2006 | HKD | 0.212 | 0.212 | 0.207 | 0.212 | 4.24 | 0.0 (0.0%) | 1,200,000 |
23 Nov 2006 | HKD | 0.21 | 0.212 | 0.209 | 0.212 | 4.24 | +0.005 (+2.42%) | 690,000 |
22 Nov 2006 | HKD | 0.207 | 0.207 | 0.207 | 0.207 | 4.14 | -0.003 (-1.43%) | 10,000 |
21 Nov 2006 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 4.2 | +0.004 (+1.94%) | 50,000 |
20 Nov 2006 | HKD | 0.214 | 0.215 | 0.206 | 0.206 | 4.12 | -0.006 (-2.83%) | 1,630,000 |
17 Nov 2006 | HKD | 0.211 | 0.214 | 0.211 | 0.212 | 4.24 | +0.001 (+0.47%) | 2,400,000 |