Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2006 | HKD | 3.8556 | 3.9696 | 3.8556 | 3.9316 | 3.9316 | +0.114 (+2.98%) | 6,944,352 |
16 Aug 2006 | HKD | 3.7227 | 3.8556 | 3.7132 | 3.8177 | 3.8177 | +0.133 (+3.61%) | 13,237,484 |
15 Aug 2006 | HKD | 3.8841 | 3.9126 | 3.6752 | 3.6847 | 3.6847 | -0.199 (-5.13%) | 6,330,220 |
14 Aug 2006 | HKD | 3.7322 | 3.9886 | 3.7322 | 3.8841 | 3.8841 | +0.18 (+4.87%) | 2,881,116 |
11 Aug 2006 | HKD | 3.6087 | 3.7512 | 3.6087 | 3.7037 | 3.7037 | +0.038 (+1.04%) | 17,476,338 |
10 Aug 2006 | HKD | 3.9126 | 3.9126 | 3.6372 | 3.6657 | 3.6657 | -0.266 (-6.76%) | 21,061,070 |
9 Aug 2006 | HKD | 4.0456 | 4.0456 | 3.9031 | 3.9316 | 3.9316 | -0.2 (-4.83%) | 29,850,785 |
8 Aug 2006 | HKD | 4.1311 | 4.15 | 4.0836 | 4.1311 | 4.1311 | +0.048 (+1.16%) | 6,103,193 |
7 Aug 2006 | HKD | 4.0361 | 4.0931 | 4.0076 | 4.0836 | 4.0836 | +0.076 (+1.90%) | 7,343,523 |
4 Aug 2006 | HKD | 3.9791 | 4.0266 | 3.9411 | 4.0076 | 4.0076 | +0.057 (+1.44%) | 6,971,813 |
3 Aug 2006 | HKD | 3.9696 | 4.0551 | 3.9221 | 3.9506 | 3.9506 | 0.0 (0.0%) | 2,797,823 |
2 Aug 2006 | HKD | 3.9696 | 3.9791 | 3.9316 | 3.9506 | 3.9506 | -0.019 (-0.48%) | 4,942,049 |
1 Aug 2006 | HKD | 3.9886 | 3.9981 | 3.9031 | 3.9696 | 3.9696 | -0.019 (-0.48%) | 2,034,398 |
31 Jul 2006 | HKD | 3.9981 | 4.0836 | 3.8936 | 3.9886 | 3.9886 | -0.009 (-0.24%) | 4,801,157 |
28 Jul 2006 | HKD | 4.1785 | 4.1785 | 3.9031 | 3.9981 | 3.9981 | -0.086 (-2.09%) | 5,869,427 |
27 Jul 2006 | HKD | 3.9506 | 4.1026 | 3.9221 | 4.0836 | 4.0836 | +0.19 (+4.88%) | 21,013,580 |
26 Jul 2006 | HKD | 3.7607 | 3.9506 | 3.7417 | 3.8936 | 3.8936 | +0.171 (+4.59%) | 17,073,461 |
25 Jul 2006 | HKD | 3.6562 | 3.7227 | 3.5613 | 3.7227 | 3.7227 | +0.133 (+3.71%) | 38,206,002 |
24 Jul 2006 | HKD | 4.1216 | 4.1216 | 3.5328 | 3.5897 | 3.5897 | -0.446 (-11.06%) | 24,396,072 |
21 Jul 2006 | HKD | 4.2735 | 4.321 | 4.0123 | 4.0361 | 4.0361 | -0.237 (-5.56%) | 4,190,417 |
20 Jul 2006 | HKD | 4.4634 | 4.4634 | 4.2735 | 4.2735 | 4.2735 | -0.024 (-0.55%) | 8,908,177 |
19 Jul 2006 | HKD | 4.2735 | 4.3447 | 4.2735 | 4.2972 | 4.2972 | +0.024 (+0.55%) | 4,384,957 |
18 Jul 2006 | HKD | 4.321 | 4.3922 | 4.2735 | 4.2735 | 4.2735 | -0.024 (-0.55%) | 4,409,231 |
17 Jul 2006 | HKD | 4.321 | 4.321 | 4.2735 | 4.2972 | 4.2972 | -0.048 (-1.09%) | 2,521,200 |
14 Jul 2006 | HKD | 4.3685 | 4.416 | 4.2735 | 4.3447 | 4.3447 | -0.071 (-1.61%) | 4,502,632 |
13 Jul 2006 | HKD | 4.416 | 4.5347 | 4.3922 | 4.416 | 4.416 | -0.071 (-1.59%) | 5,294,804 |
12 Jul 2006 | HKD | 4.6296 | 4.6534 | 4.4634 | 4.4872 | 4.4872 | -0.166 (-3.57%) | 4,051,947 |
11 Jul 2006 | HKD | 4.7483 | 4.7483 | 4.6059 | 4.6534 | 4.6534 | -0.024 (-0.51%) | 1,183,678 |
10 Jul 2006 | HKD | 4.7483 | 4.7483 | 4.6771 | 4.6771 | 4.6771 | -0.071 (-1.50%) | 448,368 |
7 Jul 2006 | HKD | 4.7483 | 4.7958 | 4.7246 | 4.7483 | 4.7483 | 0.0 (0.0%) | 4,485,152 |