Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2006 | HKD | 3.08 | 3.17 | 3.02 | 3.17 | 3.17 | +0.17 (+5.67%) | 3,059,000 |
15 Aug 2006 | HKD | 2.96 | 3.03 | 2.95 | 3 | 3 | +0.07 (+2.39%) | 3,011,000 |
14 Aug 2006 | HKD | 2.88 | 2.99 | 2.88 | 2.93 | 2.93 | +0.08 (+2.81%) | 1,665,000 |
11 Aug 2006 | HKD | 2.79 | 2.97 | 2.79 | 2.85 | 2.85 | +0.08 (+2.89%) | 6,494,000 |
10 Aug 2006 | HKD | 2.85 | 2.93 | 2.75 | 2.77 | 2.77 | -0.09 (-3.15%) | 3,015,000 |
9 Aug 2006 | HKD | 2.95 | 2.95 | 2.86 | 2.86 | 2.86 | -0.09 (-3.05%) | 1,257,000 |
8 Aug 2006 | HKD | 3.1 | 3.1 | 2.9 | 2.95 | 2.95 | -0.15 (-4.84%) | 873,000 |
7 Aug 2006 | HKD | 3.25 | 3.25 | 3.1 | 3.1 | 3.1 | -0.15 (-4.62%) | 356,000 |
4 Aug 2006 | HKD | 3.3 | 3.3 | 3.25 | 3.25 | 3.25 | -0.05 (-1.52%) | 463,000 |
3 Aug 2006 | HKD | 3.4 | 3.4 | 3.3 | 3.3 | 3.3 | -0.05 (-1.49%) | 155,000 |
2 Aug 2006 | HKD | 3.4 | 3.4 | 3.35 | 3.35 | 3.35 | -0.07 (-2.05%) | 2,334,000 |
1 Aug 2006 | HKD | 3.44 | 3.45 | 3.42 | 3.42 | 3.42 | +0.02 (+0.59%) | 719,000 |
31 Jul 2006 | HKD | 3.45 | 3.45 | 3.39 | 3.4 | 3.4 | -0.05 (-1.45%) | 1,001,000 |
28 Jul 2006 | HKD | 3.45 | 3.45 | 3.39 | 3.45 | 3.45 | -0.01 (-0.29%) | 764,000 |
27 Jul 2006 | HKD | 3.48 | 3.48 | 3.41 | 3.46 | 3.46 | +0.01 (+0.29%) | 1,003,000 |
26 Jul 2006 | HKD | 3.31 | 3.48 | 3.3 | 3.45 | 3.45 | +0.14 (+4.23%) | 1,870,000 |
25 Jul 2006 | HKD | 3.35 | 3.35 | 3.27 | 3.31 | 3.31 | 0.0 (0.0%) | 4,332,400 |
24 Jul 2006 | HKD | 3.5 | 3.52 | 3.18 | 3.31 | 3.31 | -0.315 (-8.69%) | 2,711,000 |
21 Jul 2006 | HKD | 3.6 | 3.675 | 3.6 | 3.625 | 3.625 | -0.075 (-2.03%) | 496,000 |
20 Jul 2006 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 260,000 |
19 Jul 2006 | HKD | 3.7 | 3.7 | 3.65 | 3.7 | 3.7 | 0.0 (0.0%) | 853,000 |
18 Jul 2006 | HKD | 3.85 | 3.85 | 3.7 | 3.7 | 3.7 | -0.2 (-5.13%) | 3,607,000 |
17 Jul 2006 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
14 Jul 2006 | HKD | 3.975 | 3.975 | 3.875 | 3.9 | 3.9 | -0.1 (-2.50%) | 121,000 |
13 Jul 2006 | HKD | 4 | 4 | 4 | 4 | 4 | -0.05 (-1.23%) | 196,000 |
12 Jul 2006 | HKD | 4 | 4.05 | 4 | 4.05 | 4.05 | +0.025 (+0.62%) | 320,000 |
11 Jul 2006 | HKD | 4 | 4.075 | 4 | 4.025 | 4.025 | +0.025 (+0.63%) | 758,000 |
10 Jul 2006 | HKD | 3.925 | 4.05 | 3.925 | 4 | 4 | +0.075 (+1.91%) | 436,000 |
7 Jul 2006 | HKD | 3.9 | 3.95 | 3.9 | 3.925 | 3.925 | +0.025 (+0.64%) | 982,000 |
6 Jul 2006 | HKD | 3.8 | 3.9 | 3.8 | 3.9 | 3.9 | +0.075 (+1.96%) | 240,000 |