Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2006 | HKD | 4.25 | 4.35 | 4.25 | 4.32 | 4.32 | +0.13 (+3.10%) | 51,934,000 |
16 Nov 2006 | HKD | 4.11 | 4.25 | 4.1 | 4.19 | 4.19 | +0.02 (+0.48%) | 38,314,000 |
15 Nov 2006 | HKD | 4.17 | 4.23 | 4.11 | 4.17 | 4.17 | +0.07 (+1.71%) | 50,540,000 |
14 Nov 2006 | HKD | 4 | 4.1 | 4 | 4.1 | 4.1 | +0.12 (+3.02%) | 20,337,000 |
13 Nov 2006 | HKD | 3.97 | 4.06 | 3.97 | 3.98 | 3.98 | +0.01 (+0.25%) | 12,928,000 |
10 Nov 2006 | HKD | 3.99 | 4.02 | 3.92 | 3.97 | 3.97 | -0.03 (-0.75%) | 34,792,000 |
9 Nov 2006 | HKD | 3.93 | 4.01 | 3.93 | 4 | 4 | +0.07 (+1.78%) | 25,628,000 |
8 Nov 2006 | HKD | 3.95 | 3.98 | 3.91 | 3.93 | 3.93 | -0.01 (-0.25%) | 11,962,000 |
7 Nov 2006 | HKD | 3.94 | 4.01 | 3.92 | 3.94 | 3.94 | 0.0 (0.0%) | 19,344,000 |
6 Nov 2006 | HKD | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | -0.06 (-1.50%) | 21,844,000 |
3 Nov 2006 | HKD | 4.04 | 4.04 | 3.95 | 4 | 4 | -0.02 (-0.50%) | 28,032,480 |
2 Nov 2006 | HKD | 4.02 | 4.1 | 3.97 | 4.02 | 4.02 | -0.04 (-0.99%) | 27,836,000 |
1 Nov 2006 | HKD | 3.9 | 4.08 | 3.9 | 4.06 | 4.06 | +0.16 (+4.10%) | 56,661,000 |
31 Oct 2006 | HKD | 3.73 | 3.98 | 3.73 | 3.9 | 3.9 | +0.21 (+5.69%) | 82,043,797 |
30 Oct 2006 | HKD | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.0 (0.0%) | 0 |
27 Oct 2006 | HKD | 3.7 | 3.71 | 3.65 | 3.69 | 3.69 | -0.02 (-0.54%) | 31,425,000 |
26 Oct 2006 | HKD | 3.62 | 3.71 | 3.57 | 3.71 | 3.71 | +0.08 (+2.20%) | 29,398,000 |
25 Oct 2006 | HKD | 3.6 | 3.65 | 3.56 | 3.63 | 3.63 | +0.02 (+0.55%) | 9,994,000 |
24 Oct 2006 | HKD | 3.66 | 3.7 | 3.6 | 3.61 | 3.61 | -0.01 (-0.28%) | 22,902,000 |
23 Oct 2006 | HKD | 3.51 | 3.65 | 3.51 | 3.62 | 3.62 | +0.15 (+4.32%) | 36,740,000 |
20 Oct 2006 | HKD | 3.43 | 3.48 | 3.41 | 3.47 | 3.47 | +0.02 (+0.58%) | 37,186,000 |
19 Oct 2006 | HKD | 3.52 | 3.56 | 3.43 | 3.45 | 3.45 | -0.04 (-1.15%) | 30,112,000 |
18 Oct 2006 | HKD | 3.52 | 3.53 | 3.46 | 3.49 | 3.49 | -0.03 (-0.85%) | 15,432,000 |
17 Oct 2006 | HKD | 3.5 | 3.55 | 3.45 | 3.52 | 3.52 | -0.02 (-0.56%) | 19,190,000 |
16 Oct 2006 | HKD | 3.65 | 3.67 | 3.52 | 3.54 | 3.54 | -0.09 (-2.48%) | 20,558,000 |
13 Oct 2006 | HKD | 3.74 | 3.74 | 3.62 | 3.63 | 3.63 | -0.06 (-1.63%) | 29,082,000 |
12 Oct 2006 | HKD | 3.65 | 3.74 | 3.64 | 3.69 | 3.69 | +0.06 (+1.65%) | 41,759,000 |
11 Oct 2006 | HKD | 3.6 | 3.64 | 3.55 | 3.63 | 3.63 | +0.1 (+2.83%) | 26,154,000 |
10 Oct 2006 | HKD | 3.48 | 3.54 | 3.43 | 3.53 | 3.53 | +0.04 (+1.15%) | 22,314,000 |
9 Oct 2006 | HKD | 3.57 | 3.58 | 3.38 | 3.49 | 3.49 | -0.09 (-2.51%) | 31,821,000 |