Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2006 | HKD | 1.11 | 1.35 | 1.1 | 1.3 | 0.26 | +0.21 (+19.27%) | 21,671,435 |
27 Sep 2006 | HKD | 1.05 | 1.12 | 1.05 | 1.09 | 0.218 | +0.05 (+4.81%) | 14,136,310 |
26 Sep 2006 | HKD | 1.05 | 1.07 | 0.98 | 1.04 | 0.208 | +0.02 (+1.96%) | 17,885,660 |
25 Sep 2006 | HKD | 0.99 | 1.05 | 0.99 | 1.02 | 0.204 | +0.04 (+4.08%) | 20,994,920 |
22 Sep 2006 | HKD | 0.94 | 0.99 | 0.91 | 0.98 | 0.196 | +0.08 (+8.89%) | 22,408,720 |
21 Sep 2006 | HKD | 0.98 | 0.98 | 0.87 | 0.9 | 0.18 | -0.05 (-5.26%) | 18,081,525 |
20 Sep 2006 | HKD | 0.88 | 0.99 | 0.88 | 0.95 | 0.19 | +0.08 (+9.20%) | 20,967,840 |
19 Sep 2006 | HKD | 0.8 | 0.87 | 0.8 | 0.87 | 0.174 | +0.07 (+8.75%) | 11,400,000 |
18 Sep 2006 | HKD | 0.8 | 0.8 | 0.75 | 0.8 | 0.16 | -0.01 (-1.23%) | 16,401,740 |
15 Sep 2006 | HKD | 0.8 | 0.82 | 0.78 | 0.81 | 0.162 | +0.01 (+1.25%) | 23,560,000 |
14 Sep 2006 | HKD | 0.8 | 0.84 | 0.76 | 0.8 | 0.16 | 0.0 (0.0%) | 22,540,100 |
13 Sep 2006 | HKD | 0.68 | 0.83 | 0.68 | 0.8 | 0.16 | +0.15 (+23.08%) | 49,454,469 |
12 Sep 2006 | HKD | 0.66 | 0.66 | 0.62 | 0.65 | 0.13 | +0.01 (+1.56%) | 15,176,210 |
11 Sep 2006 | HKD | 0.63 | 0.67 | 0.61 | 0.64 | 0.128 | +0.03 (+4.92%) | 28,410,225 |
8 Sep 2006 | HKD | 0.58 | 0.63 | 0.56 | 0.61 | 0.122 | +0.04 (+7.02%) | 25,202,170 |
7 Sep 2006 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.114 | +0.01 (+1.79%) | 6,480,000 |
6 Sep 2006 | HKD | 0.55 | 0.58 | 0.55 | 0.56 | 0.112 | 0.0 (0.0%) | 9,280,000 |
5 Sep 2006 | HKD | 0.56 | 0.57 | 0.54 | 0.56 | 0.112 | +0.01 (+1.82%) | 8,160,000 |
4 Sep 2006 | HKD | 0.57 | 0.57 | 0.53 | 0.55 | 0.11 | -0.04 (-6.78%) | 8,727,620 |
1 Sep 2006 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.118 | +0.02 (+3.51%) | 3,320,000 |
31 Aug 2006 | HKD | 0.59 | 0.59 | 0.55 | 0.57 | 0.114 | 0.0 (0.0%) | 6,320,000 |
30 Aug 2006 | HKD | 0.61 | 0.61 | 0.56 | 0.57 | 0.114 | -0.03 (-5%) | 20,193,770 |
29 Aug 2006 | HKD | 0.63 | 0.64 | 0.58 | 0.6 | 0.12 | -0.02 (-3.23%) | 18,370,895 |
28 Aug 2006 | HKD | 0.58 | 0.64 | 0.58 | 0.62 | 0.124 | +0.05 (+8.77%) | 28,200,000 |
25 Aug 2006 | HKD | 0.56 | 0.58 | 0.55 | 0.57 | 0.114 | +0.01 (+1.79%) | 10,120,000 |
24 Aug 2006 | HKD | 0.63 | 0.63 | 0.53 | 0.56 | 0.112 | -0.07 (-11.11%) | 42,239,999 |
23 Aug 2006 | HKD | 0.68 | 0.68 | 0.62 | 0.63 | 0.126 | -0.03 (-4.55%) | 19,800,000 |
22 Aug 2006 | HKD | 0.67 | 0.7 | 0.63 | 0.66 | 0.132 | +0.01 (+1.54%) | 33,120,000 |
21 Aug 2006 | HKD | 0.64 | 0.66 | 0.52 | 0.65 | 0.13 | +0.02 (+3.17%) | 45,999,999 |
18 Aug 2006 | HKD | 0.69 | 0.76 | 0.57 | 0.63 | 0.126 | -0.04 (-5.97%) | 80,589,399 |