Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2006 | HKD | 3.12 | 3.18 | 3.07 | 3.09 | 3.09 | -0.03 (-0.96%) | 7,546,000 |
27 Sep 2006 | HKD | 3.13 | 3.18 | 3.09 | 3.12 | 3.12 | +0.04 (+1.30%) | 25,013,433 |
26 Sep 2006 | HKD | 3.23 | 3.27 | 2.98 | 3.08 | 3.08 | -0.13 (-4.05%) | 15,261,794 |
25 Sep 2006 | HKD | 3.3 | 3.33 | 3.21 | 3.21 | 3.21 | -0.15 (-4.46%) | 13,331,295 |
22 Sep 2006 | HKD | 3.42 | 3.44 | 3.35 | 3.36 | 3.36 | -0.06 (-1.75%) | 32,488,000 |
21 Sep 2006 | HKD | 3.33 | 3.45 | 3.33 | 3.42 | 3.42 | +0.2 (+6.21%) | 39,206,000 |
20 Sep 2006 | HKD | 3.11 | 3.23 | 3.08 | 3.22 | 3.22 | +0.1 (+3.21%) | 18,448,000 |
19 Sep 2006 | HKD | 3.05 | 3.12 | 3.05 | 3.12 | 3.12 | +0.07 (+2.30%) | 11,811,295 |
18 Sep 2006 | HKD | 3 | 3.09 | 3 | 3.05 | 3.05 | +0.05 (+1.67%) | 6,308,000 |
15 Sep 2006 | HKD | 3.01 | 3.04 | 2.98 | 3 | 3 | 0.0 (0.0%) | 12,058,000 |
14 Sep 2006 | HKD | 3.06 | 3.11 | 3 | 3 | 3 | -0.09 (-2.91%) | 17,277,000 |
13 Sep 2006 | HKD | 3.08 | 3.1 | 3.05 | 3.09 | 3.09 | +0.06 (+1.98%) | 23,620,000 |
12 Sep 2006 | HKD | 2.92 | 3.04 | 2.89 | 3.03 | 3.03 | +0.11 (+3.77%) | 9,446,000 |
11 Sep 2006 | HKD | 3.01 | 3.01 | 2.9 | 2.92 | 2.92 | -0.09 (-2.99%) | 10,058,000 |
8 Sep 2006 | HKD | 3.06 | 3.06 | 2.98 | 3.01 | 3.01 | -0.06 (-1.95%) | 7,552,000 |
7 Sep 2006 | HKD | 3 | 3.09 | 2.91 | 3.07 | 3.07 | +0.04 (+1.32%) | 11,834,475 |
6 Sep 2006 | HKD | 3.1 | 3.1 | 3.01 | 3.03 | 3.03 | -0.04 (-1.30%) | 13,144,000 |
5 Sep 2006 | HKD | 3.16 | 3.16 | 3.07 | 3.07 | 3.07 | -0.07 (-2.23%) | 10,530,000 |
4 Sep 2006 | HKD | 3 | 3.14 | 2.99 | 3.14 | 3.14 | +0.19 (+6.44%) | 28,640,000 |
1 Sep 2006 | HKD | 2.85 | 3.01 | 2.84 | 2.95 | 2.95 | +0.1 (+3.51%) | 24,913,465 |
31 Aug 2006 | HKD | 2.85 | 2.89 | 2.83 | 2.85 | 2.85 | +0.01 (+0.35%) | 12,089,532 |
30 Aug 2006 | HKD | 2.87 | 2.87 | 2.82 | 2.84 | 2.84 | -0.02 (-0.70%) | 4,772,000 |
29 Aug 2006 | HKD | 2.94 | 2.94 | 2.85 | 2.86 | 2.86 | -0.05 (-1.72%) | 11,260,300 |
28 Aug 2006 | HKD | 2.91 | 2.92 | 2.85 | 2.91 | 2.91 | +0.02 (+0.69%) | 3,396,209 |
25 Aug 2006 | HKD | 2.87 | 2.91 | 2.87 | 2.89 | 2.89 | +0.04 (+1.40%) | 7,272,000 |
24 Aug 2006 | HKD | 2.9 | 2.9 | 2.83 | 2.85 | 2.85 | -0.05 (-1.72%) | 5,536,000 |
23 Aug 2006 | HKD | 2.9 | 2.92 | 2.86 | 2.9 | 2.9 | +0.01 (+0.35%) | 9,418,000 |
22 Aug 2006 | HKD | 2.83 | 2.95 | 2.83 | 2.89 | 2.89 | +0.06 (+2.12%) | 12,196,000 |
21 Aug 2006 | HKD | 2.9 | 2.95 | 2.82 | 2.83 | 2.83 | -0.12 (-4.07%) | 17,490,001 |
18 Aug 2006 | HKD | 2.87 | 2.99 | 2.87 | 2.95 | 2.95 | +0.07 (+2.43%) | 15,156,000 |