Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2006 | HKD | 4.3 | 4.31 | 4.19 | 4.21 | 4.21 | +0.1 (+2.43%) | 53,254,113 |
28 Dec 2006 | HKD | 4.05 | 4.15 | 4.04 | 4.11 | 4.11 | +0.08 (+1.99%) | 27,151,811 |
27 Dec 2006 | HKD | 3.95 | 4.04 | 3.93 | 4.03 | 4.03 | +0.11 (+2.81%) | 13,238,520 |
26 Dec 2006 | HKD | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0 (0.0%) | 0 |
25 Dec 2006 | HKD | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0 (0.0%) | 0 |
22 Dec 2006 | HKD | 3.95 | 3.95 | 3.9 | 3.92 | 3.92 | -0.03 (-0.76%) | 9,606,000 |
21 Dec 2006 | HKD | 3.98 | 4.01 | 3.9 | 3.95 | 3.95 | -0.01 (-0.25%) | 17,710,000 |
20 Dec 2006 | HKD | 3.97 | 3.99 | 3.93 | 3.96 | 3.96 | -0.02 (-0.50%) | 10,580,000 |
19 Dec 2006 | HKD | 4.01 | 4.06 | 3.93 | 3.98 | 3.98 | -0.01 (-0.25%) | 13,308,000 |
18 Dec 2006 | HKD | 3.99 | 4.03 | 3.97 | 3.99 | 3.99 | 0.0 (0.0%) | 16,088,900 |
15 Dec 2006 | HKD | 4.06 | 4.06 | 3.94 | 3.99 | 3.99 | +0.02 (+0.50%) | 30,768,359 |
14 Dec 2006 | HKD | 3.96 | 4 | 3.92 | 3.97 | 3.97 | +0.04 (+1.02%) | 12,877,620 |
13 Dec 2006 | HKD | 3.93 | 3.95 | 3.87 | 3.93 | 3.93 | +0.01 (+0.26%) | 11,331,940 |
12 Dec 2006 | HKD | 4 | 4.01 | 3.89 | 3.92 | 3.92 | 0.0 (0.0%) | 20,530,900 |
11 Dec 2006 | HKD | 3.91 | 3.96 | 3.89 | 3.92 | 3.92 | +0.01 (+0.26%) | 30,632,000 |
8 Dec 2006 | HKD | 4.06 | 4.06 | 3.86 | 3.91 | 3.91 | -0.12 (-2.98%) | 29,050,779 |
7 Dec 2006 | HKD | 4.08 | 4.09 | 4 | 4.03 | 4.03 | -0.06 (-1.47%) | 6,659,848 |
6 Dec 2006 | HKD | 4.12 | 4.17 | 4 | 4.09 | 4.09 | -0.01 (-0.24%) | 16,259,990 |
5 Dec 2006 | HKD | 4.06 | 4.12 | 4.03 | 4.1 | 4.1 | +0.1 (+2.50%) | 28,423,580 |
4 Dec 2006 | HKD | 3.9 | 4.06 | 3.83 | 4 | 4 | +0.09 (+2.30%) | 26,397,381 |
1 Dec 2006 | HKD | 3.96 | 3.96 | 3.85 | 3.91 | 3.91 | -0.05 (-1.26%) | 17,922,000 |
30 Nov 2006 | HKD | 3.98 | 4.03 | 3.96 | 3.96 | 3.96 | -0.02 (-0.50%) | 17,952,000 |
29 Nov 2006 | HKD | 3.83 | 4.05 | 3.83 | 3.98 | 3.98 | +0.14 (+3.65%) | 31,408,000 |
28 Nov 2006 | HKD | 3.9 | 3.9 | 3.84 | 3.84 | 3.84 | -0.14 (-3.52%) | 47,249,000 |
27 Nov 2006 | HKD | 4.15 | 4.15 | 3.96 | 3.98 | 3.98 | -0.15 (-3.63%) | 34,873,531 |
24 Nov 2006 | HKD | 4.25 | 4.25 | 4.04 | 4.13 | 4.13 | -0.12 (-2.82%) | 49,406,953 |
23 Nov 2006 | HKD | 4.33 | 4.33 | 4.19 | 4.25 | 4.25 | -0.09 (-2.07%) | 23,560,000 |
22 Nov 2006 | HKD | 4.28 | 4.35 | 4.2 | 4.34 | 4.34 | +0.06 (+1.40%) | 16,983,920 |
21 Nov 2006 | HKD | 4.26 | 4.3 | 4.19 | 4.28 | 4.28 | 0.0 (0.0%) | 17,540,000 |
20 Nov 2006 | HKD | 4.25 | 4.31 | 4.23 | 4.28 | 4.28 | -0.04 (-0.93%) | 25,037,000 |