Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2006 | HKD | 0.51 | 0.51 | 0.485 | 0.5 | 42.2819 | +0.02 (+4.17%) | 2,086,000 |
20 Dec 2006 | HKD | 0.54 | 0.54 | 0.48 | 0.48 | 40.5906 | -0.05 (-9.43%) | 6,770,000 |
19 Dec 2006 | HKD | 0.51 | 0.53 | 0.48 | 0.53 | 44.8188 | +0.02 (+3.92%) | 2,580,000 |
18 Dec 2006 | HKD | 0.53 | 0.53 | 0.495 | 0.51 | 43.1275 | -0.02 (-3.77%) | 2,788,000 |
15 Dec 2006 | HKD | 0.52 | 0.54 | 0.5 | 0.53 | 44.8188 | +0.03 (+6%) | 2,968,000 |
14 Dec 2006 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 42.2819 | 0.0 (0.0%) | 0 |
13 Dec 2006 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 42.2819 | 0.0 (0.0%) | 0 |
12 Dec 2006 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 42.2819 | 0.0 (0.0%) | 0 |
11 Dec 2006 | HKD | 0.52 | 0.52 | 0.495 | 0.5 | 42.2819 | -0.02 (-3.85%) | 3,782,000 |
8 Dec 2006 | HKD | 0.55 | 0.56 | 0.51 | 0.52 | 43.9732 | -0.05 (-8.77%) | 4,688,000 |
7 Dec 2006 | HKD | 0.6 | 0.6 | 0.56 | 0.57 | 48.2013 | -0.03 (-5%) | 3,310,000 |
6 Dec 2006 | HKD | 0.59 | 0.61 | 0.55 | 0.6 | 50.7383 | 0.0 (0.0%) | 13,620,000 |
5 Dec 2006 | HKD | 0.61 | 0.62 | 0.6 | 0.6 | 50.7383 | -0.01 (-1.64%) | 2,880,000 |
4 Dec 2006 | HKD | 0.61 | 0.63 | 0.54 | 0.61 | 51.5839 | -0.02 (-3.17%) | 14,858,000 |
1 Dec 2006 | HKD | 0.59 | 0.65 | 0.59 | 0.63 | 53.2752 | +0.05 (+8.62%) | 27,894,000 |
30 Nov 2006 | HKD | 0.52 | 0.58 | 0.52 | 0.58 | 49.047 | +0.06 (+11.54%) | 4,472,000 |
29 Nov 2006 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 43.9732 | -0.01 (-1.89%) | 1,642,000 |
28 Nov 2006 | HKD | 0.53 | 0.56 | 0.53 | 0.53 | 44.8188 | -0.01 (-1.85%) | 970,000 |
27 Nov 2006 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 45.6644 | +0.02 (+3.85%) | 936,000 |
24 Nov 2006 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 43.9732 | -0.02 (-3.70%) | 1,040,000 |
23 Nov 2006 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 45.6644 | 0.0 (0.0%) | 1,300,000 |
22 Nov 2006 | HKD | 0.57 | 0.58 | 0.54 | 0.54 | 45.6644 | -0.01 (-1.82%) | 1,242,000 |
21 Nov 2006 | HKD | 0.55 | 0.58 | 0.53 | 0.55 | 46.5101 | 0.0 (0.0%) | 2,526,000 |
20 Nov 2006 | HKD | 0.52 | 0.57 | 0.52 | 0.55 | 46.5101 | +0.03 (+5.77%) | 2,314,000 |
17 Nov 2006 | HKD | 0.58 | 0.58 | 0.49 | 0.52 | 43.9732 | -0.06 (-10.34%) | 4,960,000 |
16 Nov 2006 | HKD | 0.59 | 0.6 | 0.56 | 0.58 | 49.047 | 0.0 (0.0%) | 1,448,000 |
15 Nov 2006 | HKD | 0.58 | 0.58 | 0.56 | 0.58 | 49.047 | +0.02 (+3.57%) | 2,672,000 |
14 Nov 2006 | HKD | 0.57 | 0.57 | 0.55 | 0.56 | 47.3557 | -0.01 (-1.75%) | 2,022,000 |
13 Nov 2006 | HKD | 0.56 | 0.59 | 0.54 | 0.57 | 48.2013 | +0.01 (+1.79%) | 4,102,000 |
10 Nov 2006 | HKD | 0.54 | 0.58 | 0.54 | 0.56 | 47.3557 | +0.03 (+5.66%) | 3,650,700 |