Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2006 | HKD | 0.61 | 0.61 | 0.4 | 0.44 | 37.2081 | -0.19 (-30.16%) | 17,660,000 |
27 Sep 2006 | HKD | 0.63 | 0.64 | 0.61 | 0.63 | 53.2752 | 0.0 (0.0%) | 3,284,000 |
26 Sep 2006 | HKD | 0.62 | 0.64 | 0.62 | 0.63 | 53.2752 | +0.02 (+3.28%) | 4,816,000 |
25 Sep 2006 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 51.5839 | -0.01 (-1.61%) | 2,540,000 |
22 Sep 2006 | HKD | 0.63 | 0.63 | 0.6 | 0.62 | 52.4295 | 0.0 (0.0%) | 2,154,000 |
21 Sep 2006 | HKD | 0.63 | 0.63 | 0.62 | 0.62 | 52.4295 | -0.01 (-1.59%) | 3,210,000 |
20 Sep 2006 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 53.2752 | 0.0 (0.0%) | 3,356,000 |
19 Sep 2006 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 53.2752 | +0.01 (+1.61%) | 2,736,000 |
18 Sep 2006 | HKD | 0.64 | 0.64 | 0.62 | 0.62 | 52.4295 | -0.02 (-3.13%) | 1,100,000 |
15 Sep 2006 | HKD | 0.64 | 0.66 | 0.62 | 0.64 | 54.1208 | 0.0 (0.0%) | 3,860,000 |
14 Sep 2006 | HKD | 0.64 | 0.64 | 0.63 | 0.64 | 54.1208 | 0.0 (0.0%) | 2,418,000 |
13 Sep 2006 | HKD | 0.65 | 0.65 | 0.63 | 0.64 | 54.1208 | -0.01 (-1.54%) | 1,150,000 |
12 Sep 2006 | HKD | 0.63 | 0.65 | 0.62 | 0.65 | 54.9664 | +0.01 (+1.56%) | 3,702,000 |
11 Sep 2006 | HKD | 0.62 | 0.64 | 0.62 | 0.64 | 54.1208 | +0.01 (+1.59%) | 2,152,000 |
8 Sep 2006 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 53.2752 | +0.01 (+1.61%) | 1,900,000 |
7 Sep 2006 | HKD | 0.64 | 0.64 | 0.62 | 0.62 | 52.4295 | -0.02 (-3.13%) | 1,934,000 |
6 Sep 2006 | HKD | 0.62 | 0.65 | 0.62 | 0.64 | 54.1208 | +0.03 (+4.92%) | 3,344,000 |
5 Sep 2006 | HKD | 0.65 | 0.66 | 0.61 | 0.61 | 51.5839 | -0.03 (-4.69%) | 1,644,000 |
4 Sep 2006 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 54.1208 | -0.01 (-1.54%) | 1,166,000 |
1 Sep 2006 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 54.9664 | +0.01 (+1.56%) | 1,222,000 |
31 Aug 2006 | HKD | 0.66 | 0.66 | 0.64 | 0.64 | 54.1208 | -0.01 (-1.54%) | 1,972,000 |
30 Aug 2006 | HKD | 0.68 | 0.69 | 0.65 | 0.65 | 54.9664 | -0.03 (-4.41%) | 1,750,000 |
29 Aug 2006 | HKD | 0.69 | 0.69 | 0.68 | 0.68 | 57.5034 | 0.0 (0.0%) | 3,562,000 |
28 Aug 2006 | HKD | 0.62 | 0.7 | 0.62 | 0.68 | 57.5034 | +0.06 (+9.68%) | 4,576,000 |
25 Aug 2006 | HKD | 0.63 | 0.63 | 0.61 | 0.62 | 52.4295 | +0.01 (+1.64%) | 1,684,000 |
24 Aug 2006 | HKD | 0.64 | 0.64 | 0.61 | 0.61 | 51.5839 | -0.03 (-4.69%) | 2,646,000 |
23 Aug 2006 | HKD | 0.62 | 0.64 | 0.62 | 0.64 | 54.1208 | +0.01 (+1.59%) | 1,850,000 |
22 Aug 2006 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 53.2752 | +0.01 (+1.61%) | 3,232,000 |
21 Aug 2006 | HKD | 0.64 | 0.65 | 0.62 | 0.62 | 52.4295 | -0.04 (-6.06%) | 2,830,000 |
18 Aug 2006 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 55.8121 | 0.0 (0.0%) | 1,932,000 |