Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2006 | HKD | 2.3862 | 2.5326 | 2.3862 | 2.4896 | 1.2448 | +0.138 (+5.86%) | 30,424,000 |
7 Nov 2006 | HKD | 2.369 | 2.3948 | 2.3259 | 2.3517 | 1.1759 | 0.0 (0.0%) | 9,964,000 |
6 Nov 2006 | HKD | 2.3173 | 2.3862 | 2.2914 | 2.3517 | 1.1759 | +0.034 (+1.48%) | 21,992,000 |
3 Nov 2006 | HKD | 2.2914 | 2.3259 | 2.2742 | 2.3173 | 1.1586 | +0.017 (+0.75%) | 7,296,000 |
2 Nov 2006 | HKD | 2.3173 | 2.3173 | 2.2828 | 2.3 | 1.15 | -0.017 (-0.75%) | 1,900,000 |
1 Nov 2006 | HKD | 2.2914 | 2.3259 | 2.2742 | 2.3173 | 1.1586 | +0.026 (+1.13%) | 7,688,000 |
31 Oct 2006 | HKD | 2.2742 | 2.3173 | 2.2656 | 2.2914 | 1.1457 | -0.349 (-13.20%) | 2,284,000 |
30 Oct 2006 | HKD | 2.64 | 2.64 | 2.64 | 2.64 | 1.32 | +0.366 (+16.08%) | 0 |
27 Oct 2006 | HKD | 2.2828 | 2.3 | 2.2742 | 2.2742 | 1.1371 | -0.035 (-1.49%) | 2,556,000 |
26 Oct 2006 | HKD | 2.3259 | 2.3431 | 2.2914 | 2.3087 | 1.1543 | -0.017 (-0.74%) | 6,076,000 |
25 Oct 2006 | HKD | 2.257 | 2.3431 | 2.257 | 2.3259 | 1.1629 | +0.077 (+3.45%) | 7,080,000 |
24 Oct 2006 | HKD | 2.2828 | 2.2828 | 2.2397 | 2.2484 | 1.1242 | -0.034 (-1.51%) | 8,732,000 |
23 Oct 2006 | HKD | 2.2914 | 2.3 | 2.2742 | 2.2828 | 1.1414 | +0.009 (+0.38%) | 4,468,000 |
20 Oct 2006 | HKD | 2.2742 | 2.3259 | 2.2656 | 2.2742 | 1.1371 | +0.017 (+0.76%) | 6,264,000 |
19 Oct 2006 | HKD | 2.2828 | 2.2828 | 2.2484 | 2.257 | 1.1285 | -0.026 (-1.13%) | 2,696,000 |
18 Oct 2006 | HKD | 2.257 | 2.3 | 2.2397 | 2.2828 | 1.1414 | +0.026 (+1.14%) | 2,980,000 |
17 Oct 2006 | HKD | 2.2828 | 2.2828 | 2.2139 | 2.257 | 1.1285 | -0.026 (-1.13%) | 2,564,000 |
16 Oct 2006 | HKD | 2.3259 | 2.3259 | 2.2828 | 2.2828 | 1.1414 | -0.077 (-3.28%) | 1,514,000 |
13 Oct 2006 | HKD | 2.3259 | 2.4034 | 2.3259 | 2.3603 | 1.1802 | +0.052 (+2.24%) | 14,710,500 |
12 Oct 2006 | HKD | 2.3087 | 2.3259 | 2.2914 | 2.3087 | 1.1543 | +0.035 (+1.52%) | 6,264,000 |
11 Oct 2006 | HKD | 2.2311 | 2.3 | 2.2311 | 2.2742 | 1.1371 | +0.043 (+1.93%) | 11,156,000 |
10 Oct 2006 | HKD | 2.1708 | 2.257 | 2.1708 | 2.2311 | 1.1156 | +0.06 (+2.78%) | 6,544,000 |
9 Oct 2006 | HKD | 2.1622 | 2.1881 | 2.1536 | 2.1708 | 1.0854 | -0.009 (-0.39%) | 4,648,000 |
6 Oct 2006 | HKD | 2.1794 | 2.2053 | 2.1708 | 2.1794 | 1.0897 | -0.009 (-0.40%) | 4,364,000 |
5 Oct 2006 | HKD | 2.2397 | 2.257 | 2.1881 | 2.1881 | 1.094 | -0.026 (-1.17%) | 5,724,000 |
4 Oct 2006 | HKD | 2.2053 | 2.2139 | 2.1794 | 2.2139 | 1.107 | -0.009 (-0.39%) | 2,940,000 |
3 Oct 2006 | HKD | 2.2397 | 2.2397 | 2.1967 | 2.2225 | 1.1113 | -0.367 (-14.19%) | 2,176,000 |
2 Oct 2006 | HKD | 2.59 | 2.59 | 2.59 | 2.59 | 1.295 | +0.359 (+16.09%) | 0 |
29 Sep 2006 | HKD | 2.2053 | 2.2311 | 2.2053 | 2.2311 | 1.1156 | +0.009 (+0.39%) | 1,904,000 |
28 Sep 2006 | HKD | 2.2225 | 2.2484 | 2.2053 | 2.2225 | 1.1113 | -0.017 (-0.77%) | 5,162,536 |