Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2006 | HKD | 0.395 | 0.45 | 0.385 | 0.385 | 192.5 | -0.005 (-1.28%) | 45,575,000 |
21 Dec 2006 | HKD | 0.4 | 0.41 | 0.365 | 0.39 | 195 | 0.0 (0.0%) | 61,113,600 |
20 Dec 2006 | HKD | 0.385 | 0.4 | 0.365 | 0.39 | 195 | +0.01 (+2.63%) | 43,409,500 |
19 Dec 2006 | HKD | 0.4 | 0.41 | 0.37 | 0.38 | 190 | -0.03 (-7.32%) | 50,775,700 |
18 Dec 2006 | HKD | 0.36 | 0.41 | 0.345 | 0.41 | 205 | +0.055 (+15.49%) | 66,065,506 |
15 Dec 2006 | HKD | 0.345 | 0.365 | 0.345 | 0.355 | 177.5 | +0.01 (+2.90%) | 31,624,100 |
14 Dec 2006 | HKD | 0.33 | 0.355 | 0.33 | 0.345 | 172.5 | +0.015 (+4.55%) | 38,873,700 |
13 Dec 2006 | HKD | 0.325 | 0.34 | 0.315 | 0.33 | 165 | +0.005 (+1.54%) | 33,736,200 |
12 Dec 2006 | HKD | 0.315 | 0.33 | 0.315 | 0.325 | 162.5 | +0.015 (+4.84%) | 35,677,100 |
11 Dec 2006 | HKD | 0.295 | 0.32 | 0.295 | 0.31 | 155 | +0.02 (+6.90%) | 17,825,900 |
8 Dec 2006 | HKD | 0.3 | 0.305 | 0.29 | 0.29 | 145 | -0.01 (-3.33%) | 11,083,080 |
7 Dec 2006 | HKD | 0.295 | 0.305 | 0.29 | 0.3 | 150 | +0.005 (+1.69%) | 7,352,200 |
6 Dec 2006 | HKD | 0.29 | 0.305 | 0.29 | 0.295 | 147.5 | +0.005 (+1.72%) | 2,579,500 |
5 Dec 2006 | HKD | 0.285 | 0.3 | 0.28 | 0.29 | 145 | 0.0 (0.0%) | 7,510,500 |
4 Dec 2006 | HKD | 0.28 | 0.3 | 0.28 | 0.29 | 145 | +0.02 (+7.41%) | 3,835,500 |
1 Dec 2006 | HKD | 0.295 | 0.295 | 0.26 | 0.27 | 135 | -0.005 (-1.82%) | 4,556,000 |
30 Nov 2006 | HKD | 0.265 | 0.3 | 0.265 | 0.275 | 137.5 | +0.015 (+5.77%) | 13,901,600 |
29 Nov 2006 | HKD | 0.238 | 0.26 | 0.237 | 0.26 | 130 | +0.025 (+10.64%) | 11,787,000 |
28 Nov 2006 | HKD | 0.23 | 0.235 | 0.22 | 0.235 | 117.5 | +0.006 (+2.62%) | 5,211,770 |
27 Nov 2006 | HKD | 0.233 | 0.233 | 0.229 | 0.229 | 114.5 | -0.003 (-1.29%) | 942,500 |
24 Nov 2006 | HKD | 0.235 | 0.235 | 0.23 | 0.232 | 116 | 0.0 (0.0%) | 1,030,100 |
23 Nov 2006 | HKD | 0.24 | 0.24 | 0.232 | 0.232 | 116 | -0.007 (-2.93%) | 2,284,036 |
22 Nov 2006 | HKD | 0.236 | 0.239 | 0.228 | 0.239 | 119.5 | +0.003 (+1.27%) | 4,493,000 |
21 Nov 2006 | HKD | 0.241 | 0.243 | 0.236 | 0.236 | 118 | -0.004 (-1.67%) | 4,610,000 |
20 Nov 2006 | HKD | 0.24 | 0.247 | 0.24 | 0.24 | 120 | -0.001 (-0.41%) | 5,956,000 |
17 Nov 2006 | HKD | 0.237 | 0.25 | 0.237 | 0.241 | 120.5 | +0.006 (+2.55%) | 24,026,000 |
16 Nov 2006 | HKD | 0.212 | 0.237 | 0.212 | 0.235 | 117.5 | +0.021 (+9.81%) | 19,631,300 |
15 Nov 2006 | HKD | 0.19 | 0.22 | 0.19 | 0.214 | 107 | +0.027 (+14.44%) | 13,933,000 |
14 Nov 2006 | HKD | 0.192 | 0.192 | 0.185 | 0.187 | 93.5 | +0.003 (+1.63%) | 1,062,200 |
13 Nov 2006 | HKD | 0.19 | 0.19 | 0.184 | 0.184 | 92 | -0.007 (-3.66%) | 492,000 |