Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2006 | HKD | 4 | 4 | 3.85 | 3.99 | 3.0541 | -0.01 (-0.25%) | 6,046,258 |
30 Aug 2006 | HKD | 4.13 | 4.13 | 3.95 | 4 | 3.0617 | -0.12 (-2.91%) | 7,020,871 |
29 Aug 2006 | HKD | 4.1 | 4.15 | 4.1 | 4.12 | 3.1536 | -0.01 (-0.24%) | 1,170,581 |
28 Aug 2006 | HKD | 4.21 | 4.22 | 4.05 | 4.13 | 3.1612 | -0.07 (-1.67%) | 3,093,677 |
25 Aug 2006 | HKD | 4.28 | 4.28 | 4.2 | 4.2 | 3.2148 | -0.04 (-0.94%) | 3,104,129 |
24 Aug 2006 | HKD | 4.21 | 4.26 | 4.21 | 4.24 | 3.2454 | +0.02 (+0.47%) | 4,251,541 |
23 Aug 2006 | HKD | 4.25 | 4.28 | 4.18 | 4.22 | 3.2301 | -0.03 (-0.71%) | 8,954,419 |
22 Aug 2006 | HKD | 5.03 | 5.04 | 4.17 | 4.25 | 3.2531 | -0.77 (-15.34%) | 18,496,741 |
21 Aug 2006 | HKD | 5.14 | 5.19 | 4.98 | 5.02 | 3.8425 | -0.11 (-2.14%) | 2,414,323 |
18 Aug 2006 | HKD | 5.15 | 5.18 | 5.09 | 5.13 | 3.9267 | 0.0 (0.0%) | 1,246,355 |
17 Aug 2006 | HKD | 5.04 | 5.15 | 5.04 | 5.13 | 3.9267 | +0.09 (+1.79%) | 2,453,516 |
16 Aug 2006 | HKD | 5.09 | 5.13 | 4.91 | 5.04 | 3.8578 | +0.02 (+0.40%) | 1,578,194 |
15 Aug 2006 | HKD | 5.02 | 5.04 | 5 | 5.02 | 3.8425 | +0.01 (+0.20%) | 540,871 |
14 Aug 2006 | HKD | 5.01 | 5.03 | 4.98 | 5.01 | 3.8348 | -0.02 (-0.40%) | 1,536,126 |
11 Aug 2006 | HKD | 5.1 | 5.1 | 4.95 | 5.03 | 3.8501 | -0.03 (-0.59%) | 2,098,161 |
10 Aug 2006 | HKD | 5.18 | 5.23 | 5.04 | 5.06 | 3.8731 | -0.07 (-1.36%) | 1,089,581 |
9 Aug 2006 | HKD | 5.07 | 5.15 | 5.07 | 5.13 | 3.9267 | +0.06 (+1.18%) | 3,966,387 |
8 Aug 2006 | HKD | 5 | 5.07 | 4.97 | 5.07 | 3.8807 | +0.1 (+2.01%) | 2,780,480 |
7 Aug 2006 | HKD | 5.18 | 5.18 | 4.95 | 4.97 | 3.8042 | -0.2 (-3.87%) | 1,497,194 |
4 Aug 2006 | HKD | 5.2 | 5.24 | 5.17 | 5.17 | 3.9573 | -0.02 (-0.39%) | 642,774 |
3 Aug 2006 | HKD | 5.22 | 5.28 | 5.18 | 5.19 | 3.9726 | -0.06 (-1.14%) | 2,373,823 |
2 Aug 2006 | HKD | 5.2 | 5.29 | 5.2 | 5.25 | 4.0185 | 0.0 (0.0%) | 488,613 |
1 Aug 2006 | HKD | 5.35 | 5.35 | 5.2 | 5.25 | 4.0185 | -0.1 (-1.87%) | 836,129 |
31 Jul 2006 | HKD | 5.35 | 5.38 | 5.25 | 5.35 | 4.0951 | +0.11 (+2.10%) | 6,043,645 |
28 Jul 2006 | HKD | 5.3 | 5.3 | 5.24 | 5.24 | 4.0109 | -0.09 (-1.69%) | 778,645 |
27 Jul 2006 | HKD | 5.24 | 5.35 | 5.24 | 5.33 | 4.0798 | +0.09 (+1.72%) | 2,227,500 |
26 Jul 2006 | HKD | 5.23 | 5.25 | 5.21 | 5.24 | 4.0109 | +0.01 (+0.19%) | 653,226 |
25 Jul 2006 | HKD | 5.25 | 5.26 | 5.21 | 5.23 | 4.0032 | +0.03 (+0.58%) | 917,129 |
24 Jul 2006 | HKD | 5.2 | 5.24 | 5.17 | 5.2 | 3.9802 | -0.05 (-0.95%) | 1,021,645 |
21 Jul 2006 | HKD | 5.3 | 5.3 | 5.15 | 5.25 | 4.0185 | +0.05 (+0.96%) | 1,721,903 |