Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2006 | HKD | 2.8 | 2.81 | 2.78 | 2.79 | 2.79 | +0.01 (+0.36%) | 2,012,000 |
20 Dec 2006 | HKD | 2.78 | 2.81 | 2.77 | 2.78 | 2.78 | 0.0 (0.0%) | 3,520,000 |
19 Dec 2006 | HKD | 2.84 | 2.84 | 2.75 | 2.78 | 2.78 | -0.06 (-2.11%) | 9,106,000 |
18 Dec 2006 | HKD | 2.88 | 2.89 | 2.84 | 2.84 | 2.84 | -0.03 (-1.05%) | 2,774,000 |
15 Dec 2006 | HKD | 2.86 | 2.9 | 2.85 | 2.87 | 2.87 | +0.03 (+1.06%) | 3,284,000 |
14 Dec 2006 | HKD | 2.82 | 2.86 | 2.82 | 2.84 | 2.84 | +0.03 (+1.07%) | 1,128,000 |
13 Dec 2006 | HKD | 2.85 | 2.85 | 2.8 | 2.81 | 2.81 | -0.04 (-1.40%) | 2,254,000 |
12 Dec 2006 | HKD | 2.86 | 2.88 | 2.84 | 2.85 | 2.85 | -0.01 (-0.35%) | 592,000 |
11 Dec 2006 | HKD | 2.85 | 2.9 | 2.85 | 2.86 | 2.86 | +0.03 (+1.06%) | 3,730,000 |
8 Dec 2006 | HKD | 2.85 | 2.85 | 2.81 | 2.83 | 2.83 | -0.02 (-0.70%) | 2,768,000 |
7 Dec 2006 | HKD | 2.88 | 2.89 | 2.83 | 2.85 | 2.85 | -0.03 (-1.04%) | 3,942,000 |
6 Dec 2006 | HKD | 2.87 | 2.93 | 2.87 | 2.88 | 2.88 | +0.02 (+0.70%) | 2,396,000 |
5 Dec 2006 | HKD | 2.89 | 2.91 | 2.84 | 2.86 | 2.86 | -0.03 (-1.04%) | 2,842,000 |
4 Dec 2006 | HKD | 2.9 | 2.91 | 2.89 | 2.89 | 2.89 | 0.0 (0.0%) | 1,202,000 |
1 Dec 2006 | HKD | 2.88 | 2.93 | 2.88 | 2.89 | 2.89 | +0.03 (+1.05%) | 3,460,000 |
30 Nov 2006 | HKD | 2.91 | 2.94 | 2.85 | 2.86 | 2.86 | -0.02 (-0.69%) | 4,526,000 |
29 Nov 2006 | HKD | 2.88 | 2.92 | 2.88 | 2.88 | 2.88 | +0.03 (+1.05%) | 3,756,000 |
28 Nov 2006 | HKD | 2.88 | 2.88 | 2.79 | 2.85 | 2.85 | -0.04 (-1.38%) | 6,789,500 |
27 Nov 2006 | HKD | 3.05 | 3.08 | 2.88 | 2.89 | 2.89 | -0.15 (-4.93%) | 8,896,000 |
24 Nov 2006 | HKD | 3.12 | 3.12 | 3.04 | 3.04 | 3.04 | -0.07 (-2.25%) | 7,302,000 |
23 Nov 2006 | HKD | 3.14 | 3.19 | 3.04 | 3.11 | 3.11 | +0.01 (+0.32%) | 16,630,000 |
22 Nov 2006 | HKD | 3.03 | 3.15 | 3.03 | 3.1 | 3.1 | +0.13 (+4.38%) | 28,266,000 |
21 Nov 2006 | HKD | 2.88 | 2.99 | 2.88 | 2.97 | 2.97 | +0.12 (+4.21%) | 25,338,000 |
20 Nov 2006 | HKD | 2.82 | 2.88 | 2.81 | 2.85 | 2.85 | +0.09 (+3.26%) | 19,146,000 |
17 Nov 2006 | HKD | 2.75 | 2.82 | 2.75 | 2.76 | 2.76 | +0.01 (+0.36%) | 9,848,000 |
16 Nov 2006 | HKD | 2.79 | 2.81 | 2.7 | 2.75 | 2.75 | -0.02 (-0.72%) | 10,490,000 |
15 Nov 2006 | HKD | 2.82 | 2.84 | 2.75 | 2.77 | 2.77 | -0.05 (-1.77%) | 13,888,840 |
14 Nov 2006 | HKD | 2.87 | 2.88 | 2.8 | 2.82 | 2.82 | -0.05 (-1.74%) | 6,126,000 |
13 Nov 2006 | HKD | 2.86 | 2.9 | 2.85 | 2.87 | 2.87 | +0.01 (+0.35%) | 2,842,000 |
10 Nov 2006 | HKD | 2.92 | 2.93 | 2.85 | 2.86 | 2.86 | -0.05 (-1.72%) | 5,312,000 |