Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2006 | HKD | 4.7958 | 4.8148 | 4.7388 | 4.7483 | 4.7483 | 0.0 (0.0%) | 6,563,765 |
20 Dec 2006 | HKD | 4.6344 | 4.7578 | 4.5964 | 4.7483 | 4.7483 | +0.19 (+4.17%) | 10,692,592 |
19 Dec 2006 | HKD | 4.7483 | 4.7483 | 4.5299 | 4.5584 | 4.5584 | -0.104 (-2.24%) | 3,491,856 |
18 Dec 2006 | HKD | 4.6629 | 4.7388 | 4.6439 | 4.6629 | 4.6629 | 0.0 (0.0%) | 6,713,455 |
15 Dec 2006 | HKD | 4.5394 | 4.6629 | 4.4729 | 4.6629 | 4.6629 | +0.152 (+3.37%) | 4,766,972 |
14 Dec 2006 | HKD | 4.4254 | 4.5394 | 4.4254 | 4.5109 | 4.5109 | +0.095 (+2.15%) | 1,524,518 |
13 Dec 2006 | HKD | 4.5394 | 4.5489 | 4.416 | 4.416 | 4.416 | -0.047 (-1.06%) | 6,973,522 |
12 Dec 2006 | HKD | 4.3875 | 4.5204 | 4.3875 | 4.4634 | 4.4634 | +0.085 (+1.95%) | 7,141,606 |
11 Dec 2006 | HKD | 4.4634 | 4.4824 | 4.3685 | 4.378 | 4.378 | +0.038 (+0.88%) | 6,132,620 |
8 Dec 2006 | HKD | 4.5869 | 4.5869 | 4.321 | 4.34 | 4.34 | -0.237 (-5.19%) | 69,506,481 |
7 Dec 2006 | HKD | 4.6249 | 4.6344 | 4.5774 | 4.5774 | 4.5774 | -0.057 (-1.23%) | 4,621,145 |
6 Dec 2006 | HKD | 4.6534 | 4.6819 | 4.6344 | 4.6344 | 4.6344 | -0.029 (-0.61%) | 4,812,610 |
5 Dec 2006 | HKD | 4.6154 | 4.7293 | 4.6154 | 4.6629 | 4.6629 | +0.095 (+2.08%) | 4,307,121 |
4 Dec 2006 | HKD | 4.5489 | 4.6249 | 4.4919 | 4.5679 | 4.5679 | -0.029 (-0.62%) | 2,399,052 |
1 Dec 2006 | HKD | 4.6249 | 4.6724 | 4.5869 | 4.5964 | 4.5964 | -0.019 (-0.41%) | 4,725,973 |
30 Nov 2006 | HKD | 4.5489 | 4.7293 | 4.5489 | 4.6154 | 4.6154 | +0.104 (+2.32%) | 3,556,948 |
29 Nov 2006 | HKD | 4.4444 | 4.5394 | 4.4254 | 4.5109 | 4.5109 | +0.019 (+0.42%) | 2,191,084 |
28 Nov 2006 | HKD | 4.5584 | 4.5584 | 4.416 | 4.4919 | 4.4919 | -0.086 (-1.87%) | 4,217,795 |
27 Nov 2006 | HKD | 4.4824 | 4.5869 | 4.4729 | 4.5774 | 4.5774 | +0.095 (+2.12%) | 4,176,623 |
24 Nov 2006 | HKD | 4.5679 | 4.5679 | 4.4254 | 4.4824 | 4.4824 | -0.076 (-1.67%) | 2,192,032 |
23 Nov 2006 | HKD | 4.3875 | 4.5774 | 4.3875 | 4.5584 | 4.5584 | +0.171 (+3.90%) | 4,430,712 |
22 Nov 2006 | HKD | 4.3305 | 4.3875 | 4.3115 | 4.3875 | 4.3875 | -0.009 (-0.22%) | 2,785,170 |
21 Nov 2006 | HKD | 4.416 | 4.416 | 4.3495 | 4.397 | 4.397 | +0.048 (+1.09%) | 1,249,998 |
20 Nov 2006 | HKD | 4.3115 | 4.5109 | 4.302 | 4.3495 | 4.3495 | +0.029 (+0.66%) | 9,377,499 |
17 Nov 2006 | HKD | 4.3305 | 4.359 | 4.264 | 4.321 | 4.321 | 0.0 (0.0%) | 6,979,711 |
16 Nov 2006 | HKD | 4.5014 | 4.5394 | 4.169 | 4.321 | 4.321 | -0.218 (-4.81%) | 6,711,301 |
15 Nov 2006 | HKD | 4.5299 | 4.5489 | 4.5014 | 4.5394 | 4.5394 | 0.0 (0.0%) | 4,571,935 |
14 Nov 2006 | HKD | 4.5584 | 4.5584 | 4.4539 | 4.5394 | 4.5394 | -0.019 (-0.42%) | 2,524,043 |
13 Nov 2006 | HKD | 4.6154 | 4.6724 | 4.5584 | 4.5584 | 4.5584 | -0.057 (-1.23%) | 6,940,539 |
10 Nov 2006 | HKD | 4.5584 | 4.6154 | 4.5394 | 4.6154 | 4.6154 | +0.038 (+0.83%) | 9,834,530 |