Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2006 | HKD | 4.12 | 4.13 | 4.07 | 4.1 | 4.1 | +0.1 (+2.50%) | 1,126,000 |
20 Dec 2006 | HKD | 3.85 | 4.15 | 3.84 | 4 | 4 | +0.19 (+4.99%) | 3,782,000 |
19 Dec 2006 | HKD | 3.8 | 3.84 | 3.75 | 3.81 | 3.81 | -0.04 (-1.04%) | 461,000 |
18 Dec 2006 | HKD | 3.94 | 3.97 | 3.85 | 3.85 | 3.85 | -0.08 (-2.04%) | 276,000 |
15 Dec 2006 | HKD | 3.98 | 4.04 | 3.93 | 3.93 | 3.93 | +0.03 (+0.77%) | 832,000 |
14 Dec 2006 | HKD | 4.1 | 4.1 | 3.88 | 3.9 | 3.9 | -0.15 (-3.70%) | 990,000 |
13 Dec 2006 | HKD | 4.3 | 4.3 | 4 | 4.05 | 4.05 | -0.2 (-4.71%) | 251,000 |
12 Dec 2006 | HKD | 4.3 | 4.3 | 4 | 4.25 | 4.25 | -0.08 (-1.85%) | 907,000 |
11 Dec 2006 | HKD | 4.35 | 4.35 | 4.3 | 4.33 | 4.33 | -0.07 (-1.59%) | 651,000 |
8 Dec 2006 | HKD | 4.5 | 4.5 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 195,000 |
7 Dec 2006 | HKD | 4.43 | 4.43 | 4.4 | 4.4 | 4.4 | -0.05 (-1.12%) | 43,000 |
6 Dec 2006 | HKD | 4.48 | 4.48 | 4.44 | 4.45 | 4.45 | -0.03 (-0.67%) | 788,000 |
5 Dec 2006 | HKD | 4.5 | 4.5 | 4.47 | 4.48 | 4.48 | -0.02 (-0.44%) | 1,460,000 |
4 Dec 2006 | HKD | 4.47 | 4.5 | 4.43 | 4.5 | 4.5 | +0.03 (+0.67%) | 6,021,000 |
1 Dec 2006 | HKD | 4.5 | 4.5 | 4.47 | 4.47 | 4.47 | -0.03 (-0.67%) | 2,110,000 |
30 Nov 2006 | HKD | 4.66 | 4.66 | 4.5 | 4.5 | 4.5 | -0.11 (-2.39%) | 1,208,000 |
29 Nov 2006 | HKD | 4.48 | 4.7 | 4.48 | 4.61 | 4.61 | +0.25 (+5.73%) | 585,000 |
28 Nov 2006 | HKD | 4.35 | 4.36 | 4.3 | 4.36 | 4.36 | -0.08 (-1.80%) | 251,000 |
27 Nov 2006 | HKD | 4.46 | 4.66 | 4.38 | 4.44 | 4.44 | -0.22 (-4.72%) | 2,475,000 |
24 Nov 2006 | HKD | 4.85 | 4.85 | 4.63 | 4.66 | 4.66 | -0.2 (-4.12%) | 4,315,000 |
23 Nov 2006 | HKD | 4.91 | 4.99 | 4.8 | 4.86 | 4.86 | -0.04 (-0.82%) | 4,591,000 |
22 Nov 2006 | HKD | 4.56 | 5.05 | 4.56 | 4.9 | 4.9 | +0.43 (+9.62%) | 9,622,000 |
21 Nov 2006 | HKD | 4.4 | 4.49 | 4.4 | 4.47 | 4.47 | +0.15 (+3.47%) | 1,188,000 |
20 Nov 2006 | HKD | 4.25 | 4.38 | 4.25 | 4.32 | 4.32 | +0.07 (+1.65%) | 1,003,000 |
17 Nov 2006 | HKD | 4.31 | 4.31 | 4.24 | 4.25 | 4.25 | -0.05 (-1.16%) | 1,241,000 |
16 Nov 2006 | HKD | 4.36 | 4.36 | 4.28 | 4.3 | 4.3 | -0.06 (-1.38%) | 613,000 |
15 Nov 2006 | HKD | 4.4 | 4.4 | 4.35 | 4.36 | 4.36 | -0.09 (-2.02%) | 229,000 |
14 Nov 2006 | HKD | 4.4 | 4.52 | 4.4 | 4.45 | 4.45 | +0.05 (+1.14%) | 5,932,000 |
13 Nov 2006 | HKD | 4.11 | 4.43 | 4.1 | 4.4 | 4.4 | +0.29 (+7.06%) | 6,541,000 |
10 Nov 2006 | HKD | 3.96 | 4.13 | 3.96 | 4.11 | 4.11 | +0.15 (+3.79%) | 3,237,000 |