Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2006 | HKD | 10.54 | 10.82 | 10.5 | 10.6 | 10.6 | +0.06 (+0.57%) | 5,604,500 |
10 Nov 2006 | HKD | 10.9 | 10.9 | 10.52 | 10.54 | 10.54 | -0.36 (-3.30%) | 5,889,733 |
9 Nov 2006 | HKD | 10.82 | 10.96 | 10.76 | 10.9 | 10.9 | +0.2 (+1.87%) | 6,541,741 |
8 Nov 2006 | HKD | 10.62 | 10.84 | 10.44 | 10.7 | 10.7 | +0.12 (+1.13%) | 11,515,800 |
7 Nov 2006 | HKD | 10.56 | 10.96 | 10.38 | 10.58 | 10.58 | +0.1 (+0.95%) | 20,597,439 |
6 Nov 2006 | HKD | 10.4 | 10.66 | 10.24 | 10.48 | 10.48 | -0.2 (-1.87%) | 20,656,500 |
3 Nov 2006 | HKD | 10.94 | 10.98 | 10.66 | 10.68 | 10.68 | -0.26 (-2.38%) | 10,493,810 |
2 Nov 2006 | HKD | 11.02 | 11.06 | 10.72 | 10.94 | 10.94 | -0.12 (-1.08%) | 19,131,500 |
1 Nov 2006 | HKD | 10.62 | 11.14 | 10.62 | 11.06 | 11.06 | +0.58 (+5.53%) | 15,037,520 |
31 Oct 2006 | HKD | 10 | 10.52 | 9.86 | 10.48 | 10.48 | +0.4 (+3.97%) | 8,231,900 |
30 Oct 2006 | HKD | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.0 (0.0%) | 0 |
27 Oct 2006 | HKD | 10.22 | 10.22 | 9.9 | 10.08 | 10.08 | -0.04 (-0.40%) | 8,685,500 |
26 Oct 2006 | HKD | 10.1 | 10.32 | 9.9 | 10.12 | 10.12 | +0.04 (+0.40%) | 9,842,500 |
25 Oct 2006 | HKD | 10.02 | 10.2 | 9.72 | 10.08 | 10.08 | +0.06 (+0.60%) | 9,004,000 |
24 Oct 2006 | HKD | 9.7 | 10.34 | 9.7 | 10.02 | 10.02 | +0.44 (+4.59%) | 24,443,660 |
23 Oct 2006 | HKD | 9.3 | 9.68 | 9.3 | 9.58 | 9.58 | +0.3 (+3.23%) | 14,875,500 |
20 Oct 2006 | HKD | 9.25 | 9.31 | 9 | 9.28 | 9.28 | +0.18 (+1.98%) | 32,288,000 |
19 Oct 2006 | HKD | 8.66 | 9.31 | 8.66 | 9.1 | 9.1 | +0.47 (+5.45%) | 32,461,500 |
18 Oct 2006 | HKD | 8.35 | 8.71 | 8.35 | 8.63 | 8.63 | +0.18 (+2.13%) | 17,824,500 |
17 Oct 2006 | HKD | 8.3 | 8.47 | 8.16 | 8.45 | 8.45 | +0.15 (+1.81%) | 8,677,500 |
16 Oct 2006 | HKD | 8.31 | 8.39 | 8.22 | 8.3 | 8.3 | +0.01 (+0.12%) | 4,960,000 |
13 Oct 2006 | HKD | 8.1 | 8.37 | 8.1 | 8.29 | 8.29 | +0.23 (+2.85%) | 10,035,000 |
12 Oct 2006 | HKD | 8.09 | 8.14 | 8.03 | 8.06 | 8.06 | -0.04 (-0.49%) | 7,001,000 |
11 Oct 2006 | HKD | 8.16 | 8.22 | 8.09 | 8.1 | 8.1 | -0.09 (-1.10%) | 4,628,500 |
10 Oct 2006 | HKD | 8.34 | 8.34 | 8.15 | 8.19 | 8.19 | -0.03 (-0.36%) | 1,906,000 |
9 Oct 2006 | HKD | 8.4 | 8.41 | 8.2 | 8.22 | 8.22 | -0.22 (-2.61%) | 4,996,500 |
6 Oct 2006 | HKD | 8.28 | 8.52 | 8.25 | 8.44 | 8.44 | +0.14 (+1.69%) | 15,188,500 |
5 Oct 2006 | HKD | 8.1 | 8.36 | 8.1 | 8.3 | 8.3 | +0.25 (+3.11%) | 23,711,500 |
4 Oct 2006 | HKD | 8.02 | 8.25 | 7.95 | 8.05 | 8.05 | +0.05 (+0.63%) | 13,627,500 |
3 Oct 2006 | HKD | 8.2 | 8.33 | 7.92 | 8 | 8 | -0.34 (-4.08%) | 25,848,000 |