Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2006 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 2.65 | 0.0 (0.0%) | 0 |
1 Dec 2006 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 2.65 | 0.0 (0.0%) | 0 |
30 Nov 2006 | HKD | 0.495 | 0.53 | 0.495 | 0.53 | 2.65 | +0.045 (+9.28%) | 15,137,000 |
29 Nov 2006 | HKD | 0.48 | 0.485 | 0.48 | 0.485 | 2.425 | +0.01 (+2.11%) | 4,114,500 |
28 Nov 2006 | HKD | 0.485 | 0.485 | 0.475 | 0.475 | 2.375 | -0.01 (-2.06%) | 8,303,000 |
27 Nov 2006 | HKD | 0.495 | 0.5 | 0.485 | 0.485 | 2.425 | -0.015 (-3%) | 4,807,200 |
24 Nov 2006 | HKD | 0.48 | 0.51 | 0.48 | 0.5 | 2.5 | +0.01 (+2.04%) | 7,946,000 |
23 Nov 2006 | HKD | 0.475 | 0.49 | 0.465 | 0.49 | 2.45 | +0.015 (+3.16%) | 10,351,700 |
22 Nov 2006 | HKD | 0.485 | 0.485 | 0.475 | 0.475 | 2.375 | -0.01 (-2.06%) | 6,220,000 |
21 Nov 2006 | HKD | 0.49 | 0.49 | 0.47 | 0.485 | 2.425 | 0.0 (0.0%) | 7,235,000 |
20 Nov 2006 | HKD | 0.5 | 0.5 | 0.48 | 0.485 | 2.425 | -0.015 (-3%) | 14,928,500 |
17 Nov 2006 | HKD | 0.485 | 0.5 | 0.485 | 0.5 | 2.5 | +0.01 (+2.04%) | 7,350,650 |
16 Nov 2006 | HKD | 0.51 | 0.51 | 0.485 | 0.49 | 2.45 | -0.02 (-3.92%) | 11,546,600 |
15 Nov 2006 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 2.55 | -0.01 (-1.92%) | 11,541,500 |
14 Nov 2006 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 2.6 | 0.0 (0.0%) | 10,294,000 |
13 Nov 2006 | HKD | 0.51 | 0.53 | 0.5 | 0.52 | 2.6 | +0.01 (+1.96%) | 13,721,878 |
10 Nov 2006 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 2.55 | 0.0 (0.0%) | 9,111,300 |
9 Nov 2006 | HKD | 0.52 | 0.53 | 0.51 | 0.51 | 2.55 | -0.02 (-3.77%) | 6,886,200 |
8 Nov 2006 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 2.65 | 0.0 (0.0%) | 12,413,575 |
7 Nov 2006 | HKD | 0.52 | 0.53 | 0.495 | 0.53 | 2.65 | +0.01 (+1.92%) | 17,710,500 |
6 Nov 2006 | HKD | 0.54 | 0.54 | 0.51 | 0.52 | 2.6 | +0.01 (+1.96%) | 17,880,500 |
3 Nov 2006 | HKD | 0.53 | 0.54 | 0.51 | 0.51 | 2.55 | -0.02 (-3.77%) | 18,150,340 |
2 Nov 2006 | HKD | 0.5 | 0.55 | 0.5 | 0.53 | 2.65 | +0.02 (+3.92%) | 52,199,967 |
1 Nov 2006 | HKD | 0.46 | 0.51 | 0.46 | 0.51 | 2.55 | +0.05 (+10.87%) | 37,085,600 |
31 Oct 2006 | HKD | 0.43 | 0.46 | 0.43 | 0.46 | 2.3 | +0.04 (+9.52%) | 15,879,500 |
30 Oct 2006 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 2.1 | 0.0 (0.0%) | 0 |
27 Oct 2006 | HKD | 0.425 | 0.435 | 0.42 | 0.42 | 2.1 | -0.005 (-1.18%) | 4,169,000 |
26 Oct 2006 | HKD | 0.435 | 0.435 | 0.425 | 0.425 | 2.125 | -0.005 (-1.16%) | 6,188,000 |
25 Oct 2006 | HKD | 0.44 | 0.44 | 0.425 | 0.43 | 2.15 | -0.01 (-2.27%) | 8,407,750 |
24 Oct 2006 | HKD | 0.445 | 0.45 | 0.435 | 0.44 | 2.2 | 0.0 (0.0%) | 3,235,500 |