Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2006 | HKD | 2.88 | 2.89 | 2.86 | 2.88 | 2.88 | +0.01 (+0.35%) | 13,044,000 |
16 Aug 2006 | HKD | 2.85 | 2.9 | 2.81 | 2.87 | 2.87 | -0.02 (-0.69%) | 24,656,000 |
15 Aug 2006 | HKD | 3.01 | 3.01 | 2.88 | 2.89 | 2.89 | -0.12 (-3.99%) | 10,490,000 |
14 Aug 2006 | HKD | 3.06 | 3.06 | 2.99 | 3.01 | 3.01 | -0.05 (-1.63%) | 2,914,000 |
11 Aug 2006 | HKD | 2.97 | 3.07 | 2.95 | 3.06 | 3.06 | +0.06 (+2%) | 13,598,000 |
10 Aug 2006 | HKD | 3.09 | 3.09 | 2.99 | 3 | 3 | -0.16 (-5.06%) | 28,884,000 |
9 Aug 2006 | HKD | 2.95 | 3.16 | 2.9 | 3.16 | 3.16 | +0.19 (+6.40%) | 51,022,000 |
8 Aug 2006 | HKD | 3.18 | 3.2 | 2.93 | 2.97 | 2.97 | -0.23 (-7.19%) | 46,609,000 |
7 Aug 2006 | HKD | 3.35 | 3.35 | 3.18 | 3.2 | 3.2 | -0.14 (-4.19%) | 12,984,000 |
4 Aug 2006 | HKD | 3.35 | 3.41 | 3.33 | 3.34 | 3.34 | -0.02 (-0.60%) | 8,700,000 |
3 Aug 2006 | HKD | 3.38 | 3.42 | 3.34 | 3.36 | 3.36 | -0.03 (-0.88%) | 12,310,000 |
2 Aug 2006 | HKD | 3.38 | 3.44 | 3.36 | 3.39 | 3.39 | 0.0 (0.0%) | 4,680,000 |
1 Aug 2006 | HKD | 3.5 | 3.5 | 3.35 | 3.39 | 3.39 | -0.09 (-2.59%) | 6,432,500 |
31 Jul 2006 | HKD | 3.48 | 3.52 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 8,704,000 |
28 Jul 2006 | HKD | 3.45 | 3.52 | 3.45 | 3.48 | 3.48 | +0.07 (+2.05%) | 11,794,000 |
27 Jul 2006 | HKD | 3.4 | 3.48 | 3.39 | 3.41 | 3.41 | +0.06 (+1.79%) | 13,221,700 |
26 Jul 2006 | HKD | 3.41 | 3.43 | 3.33 | 3.35 | 3.35 | -0.06 (-1.76%) | 8,942,000 |
25 Jul 2006 | HKD | 3.43 | 3.49 | 3.39 | 3.41 | 3.41 | -0.01 (-0.29%) | 7,599,000 |
24 Jul 2006 | HKD | 3.45 | 3.45 | 3.4 | 3.42 | 3.42 | -0.03 (-0.87%) | 1,898,000 |
21 Jul 2006 | HKD | 3.5 | 3.5 | 3.425 | 3.45 | 3.45 | -0.025 (-0.72%) | 3,570,000 |
20 Jul 2006 | HKD | 3.4 | 3.5 | 3.4 | 3.475 | 3.475 | +0.125 (+3.73%) | 12,296,000 |
19 Jul 2006 | HKD | 3.375 | 3.45 | 3.325 | 3.35 | 3.35 | 0.0 (0.0%) | 5,706,000 |
18 Jul 2006 | HKD | 3.3 | 3.35 | 3.275 | 3.35 | 3.35 | +0.075 (+2.29%) | 11,713,000 |
17 Jul 2006 | HKD | 3.3 | 3.325 | 3.225 | 3.275 | 3.275 | -0.075 (-2.24%) | 19,758,000 |
14 Jul 2006 | HKD | 3.4 | 3.425 | 3.3 | 3.35 | 3.35 | -0.15 (-4.29%) | 21,826,000 |
13 Jul 2006 | HKD | 3.625 | 3.625 | 3.425 | 3.5 | 3.5 | -0.125 (-3.45%) | 25,514,000 |
12 Jul 2006 | HKD | 3.675 | 3.7 | 3.6 | 3.625 | 3.625 | -0.05 (-1.36%) | 15,584,000 |
11 Jul 2006 | HKD | 3.55 | 3.725 | 3.5 | 3.675 | 3.675 | +0.175 (+5%) | 21,404,000 |
10 Jul 2006 | HKD | 3.5 | 3.6 | 3.45 | 3.5 | 3.5 | -0.025 (-0.71%) | 27,746,212 |
7 Jul 2006 | HKD | 3.55 | 3.6 | 3.5 | 3.525 | 3.525 | -0.025 (-0.70%) | 11,488,000 |