Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2006 | HKD | 0.62 | 0.71 | 0.59 | 0.7 | 0.7 | +0.08 (+12.90%) | 1,240,000 |
23 Aug 2006 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 312,000 |
22 Aug 2006 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 24,000 |
21 Aug 2006 | HKD | 0.66 | 0.66 | 0.62 | 0.64 | 0.64 | -0.02 (-3.03%) | 552,000 |
18 Aug 2006 | HKD | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 192,000 |
17 Aug 2006 | HKD | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | +0.03 (+4.62%) | 888,000 |
16 Aug 2006 | HKD | 0.62 | 0.66 | 0.59 | 0.65 | 0.65 | +0.03 (+4.84%) | 2,088,000 |
15 Aug 2006 | HKD | 0.58 | 0.62 | 0.51 | 0.62 | 0.62 | -0.02 (-3.13%) | 3,992,000 |
14 Aug 2006 | HKD | 0.66 | 0.66 | 0.62 | 0.64 | 0.64 | -0.04 (-5.88%) | 1,056,000 |
11 Aug 2006 | HKD | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | -0.01 (-1.45%) | 592,000 |
10 Aug 2006 | HKD | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | +0.02 (+2.99%) | 712,000 |
9 Aug 2006 | HKD | 0.7 | 0.7 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 720,000 |
8 Aug 2006 | HKD | 0.73 | 0.73 | 0.68 | 0.69 | 0.69 | -0.03 (-4.17%) | 616,000 |
7 Aug 2006 | HKD | 0.7 | 0.75 | 0.7 | 0.72 | 0.72 | -0.01 (-1.37%) | 400,000 |
4 Aug 2006 | HKD | 0.73 | 0.74 | 0.7 | 0.73 | 0.73 | 0.0 (0.0%) | 1,048,000 |
3 Aug 2006 | HKD | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 352,000 |
2 Aug 2006 | HKD | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -0.02 (-2.67%) | 472,000 |
1 Aug 2006 | HKD | 0.76 | 0.79 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 584,000 |
31 Jul 2006 | HKD | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 208,000 |
28 Jul 2006 | HKD | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 224,000 |
27 Jul 2006 | HKD | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 408,000 |
26 Jul 2006 | HKD | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 104,000 |
25 Jul 2006 | HKD | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 904,000 |
24 Jul 2006 | HKD | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 264,000 |
21 Jul 2006 | HKD | 0.77 | 0.85 | 0.77 | 0.8 | 0.8 | +0.01 (+1.27%) | 840,000 |
20 Jul 2006 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 240,000 |
19 Jul 2006 | HKD | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | +0.02 (+2.60%) | 400,000 |
18 Jul 2006 | HKD | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 80,000 |
17 Jul 2006 | HKD | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | -0.01 (-1.25%) | 224,000 |
14 Jul 2006 | HKD | 0.77 | 0.8 | 0.76 | 0.8 | 0.8 | +0.02 (+2.56%) | 200,000 |