Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2006 | HKD | 0.69 | 0.72 | 0.68 | 0.72 | 0.72 | +0.04 (+5.88%) | 17,807,034 |
16 Aug 2006 | HKD | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 12,383,750 |
15 Aug 2006 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | +0.04 (+6.06%) | 11,067,658 |
14 Aug 2006 | HKD | 0.69 | 0.71 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 11,293,864 |
11 Aug 2006 | HKD | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | +0.01 (+1.49%) | 6,326,284 |
10 Aug 2006 | HKD | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 1,355,212 |
9 Aug 2006 | HKD | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 3,599,002 |
8 Aug 2006 | HKD | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 2,361,725 |
7 Aug 2006 | HKD | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 1,097,073 |
4 Aug 2006 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 1,156,360 |
3 Aug 2006 | HKD | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 850,800 |
2 Aug 2006 | HKD | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 1,208,994 |
1 Aug 2006 | HKD | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 886,434 |
31 Jul 2006 | HKD | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | +0.01 (+1.54%) | 3,149,000 |
28 Jul 2006 | HKD | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 2,301,036 |
27 Jul 2006 | HKD | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 1,341,040 |
26 Jul 2006 | HKD | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 2,881,000 |
25 Jul 2006 | HKD | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 2,696,800 |
24 Jul 2006 | HKD | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 1,894,628 |
21 Jul 2006 | HKD | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 1,831,924 |
20 Jul 2006 | HKD | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 4,165,203 |
19 Jul 2006 | HKD | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 1,881,448 |
18 Jul 2006 | HKD | 0.66 | 0.69 | 0.65 | 0.68 | 0.68 | +0.03 (+4.62%) | 6,792,708 |
17 Jul 2006 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 2,810,914 |
14 Jul 2006 | HKD | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 3,431,400 |
13 Jul 2006 | HKD | 0.7 | 0.7 | 0.66 | 0.67 | 0.67 | -0.03 (-4.29%) | 4,818,000 |
12 Jul 2006 | HKD | 0.72 | 0.72 | 0.68 | 0.7 | 0.7 | -0.01 (-1.41%) | 7,012,600 |
11 Jul 2006 | HKD | 0.67 | 0.72 | 0.67 | 0.71 | 0.71 | +0.08 (+12.70%) | 19,299,387 |
10 Jul 2006 | HKD | 0.66 | 0.68 | 0.63 | 0.63 | 0.63 | -0.03 (-4.55%) | 7,596,869 |
7 Jul 2006 | HKD | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | +0.03 (+4.76%) | 4,520,000 |