Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2006 | HKD | 3.56 | 3.56 | 3.5 | 3.5 | 3.5 | -0.06 (-1.69%) | 801,000 |
26 Sep 2006 | HKD | 3.66 | 3.66 | 3.5 | 3.56 | 3.56 | -0.13 (-3.52%) | 1,198,000 |
25 Sep 2006 | HKD | 3.72 | 3.75 | 3.67 | 3.69 | 3.69 | -0.03 (-0.81%) | 829,000 |
22 Sep 2006 | HKD | 3.58 | 3.8 | 3.52 | 3.72 | 3.72 | +0.23 (+6.59%) | 4,185,000 |
21 Sep 2006 | HKD | 3.4 | 3.61 | 3.4 | 3.49 | 3.49 | +0.09 (+2.65%) | 3,663,000 |
20 Sep 2006 | HKD | 3.31 | 3.45 | 3.3 | 3.4 | 3.4 | +0.07 (+2.10%) | 1,603,000 |
19 Sep 2006 | HKD | 3.4 | 3.4 | 3.07 | 3.33 | 3.33 | -0.12 (-3.48%) | 6,517,000 |
18 Sep 2006 | HKD | 3.49 | 3.49 | 3.41 | 3.45 | 3.45 | 0.0 (0.0%) | 2,224,000 |
15 Sep 2006 | HKD | 3.49 | 3.5 | 3.45 | 3.45 | 3.45 | -0.01 (-0.29%) | 2,715,000 |
14 Sep 2006 | HKD | 3.45 | 3.51 | 3.4 | 3.46 | 3.46 | -0.06 (-1.70%) | 4,271,000 |
13 Sep 2006 | HKD | 3.45 | 3.6 | 3.36 | 3.52 | 3.52 | +0.07 (+2.03%) | 4,331,000 |
12 Sep 2006 | HKD | 3.51 | 3.56 | 3.42 | 3.45 | 3.45 | -0.1 (-2.82%) | 824,000 |
11 Sep 2006 | HKD | 3.45 | 3.56 | 3.45 | 3.55 | 3.55 | +0.07 (+2.01%) | 2,108,000 |
8 Sep 2006 | HKD | 3.5 | 3.5 | 3.35 | 3.48 | 3.48 | +0.03 (+0.87%) | 1,334,000 |
7 Sep 2006 | HKD | 3.4 | 3.45 | 3.37 | 3.45 | 3.45 | +0.05 (+1.47%) | 2,494,000 |
6 Sep 2006 | HKD | 3.31 | 3.4 | 3.31 | 3.4 | 3.4 | +0.09 (+2.72%) | 238,000 |
5 Sep 2006 | HKD | 3.36 | 3.39 | 3.31 | 3.31 | 3.31 | -0.07 (-2.07%) | 40,000 |
4 Sep 2006 | HKD | 3.45 | 3.5 | 3.38 | 3.38 | 3.38 | -0.07 (-2.03%) | 284,000 |
1 Sep 2006 | HKD | 3.26 | 3.5 | 3.25 | 3.45 | 3.45 | +0.2 (+6.15%) | 2,701,000 |
31 Aug 2006 | HKD | 3.2 | 3.28 | 3.18 | 3.25 | 3.25 | +0.07 (+2.20%) | 1,072,000 |
30 Aug 2006 | HKD | 3.2 | 3.2 | 3.15 | 3.18 | 3.18 | +0.01 (+0.32%) | 1,046,000 |
29 Aug 2006 | HKD | 3.22 | 3.22 | 3.12 | 3.17 | 3.17 | -0.04 (-1.25%) | 552,000 |
28 Aug 2006 | HKD | 3.21 | 3.25 | 3.2 | 3.21 | 3.21 | 0.0 (0.0%) | 863,000 |
25 Aug 2006 | HKD | 3.16 | 3.21 | 3.16 | 3.21 | 3.21 | +0.08 (+2.56%) | 101,000 |
24 Aug 2006 | HKD | 3.13 | 3.17 | 3.12 | 3.13 | 3.13 | -0.04 (-1.26%) | 339,000 |
23 Aug 2006 | HKD | 3.24 | 3.24 | 3.14 | 3.17 | 3.17 | -0.07 (-2.16%) | 314,000 |
22 Aug 2006 | HKD | 3.1 | 3.25 | 3.1 | 3.24 | 3.24 | +0.19 (+6.23%) | 914,000 |
21 Aug 2006 | HKD | 3.24 | 3.26 | 2.9 | 3.05 | 3.05 | -0.19 (-5.86%) | 5,867,000 |
18 Aug 2006 | HKD | 3.4 | 3.55 | 3.24 | 3.24 | 3.24 | -0.14 (-4.14%) | 4,680,000 |
17 Aug 2006 | HKD | 3.25 | 3.42 | 3.23 | 3.38 | 3.38 | +0.21 (+6.62%) | 6,053,000 |