Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2006 | HKD | 0.425 | 0.43 | 0.4 | 0.42 | 0.4071 | +0.025 (+6.33%) | 3,382,000 |
20 Dec 2006 | HKD | 0.425 | 0.425 | 0.37 | 0.395 | 0.3828 | -0.035 (-8.14%) | 2,716,000 |
19 Dec 2006 | HKD | 0.44 | 0.45 | 0.43 | 0.43 | 0.4167 | -0.01 (-2.27%) | 1,180,000 |
18 Dec 2006 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.4264 | -0.02 (-4.35%) | 150,000 |
15 Dec 2006 | HKD | 0.475 | 0.475 | 0.45 | 0.46 | 0.4458 | 0.0 (0.0%) | 768,000 |
14 Dec 2006 | HKD | 0.44 | 0.46 | 0.44 | 0.46 | 0.4458 | +0.02 (+4.55%) | 322,000 |
13 Dec 2006 | HKD | 0.45 | 0.45 | 0.435 | 0.44 | 0.4264 | 0.0 (0.0%) | 624,000 |
12 Dec 2006 | HKD | 0.46 | 0.47 | 0.43 | 0.44 | 0.4264 | -0.025 (-5.38%) | 3,238,000 |
11 Dec 2006 | HKD | 0.455 | 0.48 | 0.455 | 0.465 | 0.4507 | +0.01 (+2.20%) | 3,127,201 |
8 Dec 2006 | HKD | 0.425 | 0.47 | 0.425 | 0.455 | 0.441 | +0.03 (+7.06%) | 4,544,000 |
7 Dec 2006 | HKD | 0.41 | 0.5 | 0.41 | 0.425 | 0.4119 | +0.015 (+3.66%) | 2,718,004 |
6 Dec 2006 | HKD | 0.395 | 0.42 | 0.395 | 0.41 | 0.3974 | +0.025 (+6.49%) | 1,574,000 |
5 Dec 2006 | HKD | 0.35 | 0.44 | 0.35 | 0.385 | 0.3731 | +0.04 (+11.59%) | 3,757,406 |
4 Dec 2006 | HKD | 0.345 | 0.345 | 0.335 | 0.345 | 0.3344 | 0.0 (0.0%) | 1,093,200 |
1 Dec 2006 | HKD | 0.36 | 0.36 | 0.345 | 0.345 | 0.3344 | -0.01 (-2.82%) | 1,200,000 |
30 Nov 2006 | HKD | 0.36 | 0.36 | 0.35 | 0.355 | 0.3441 | +0.005 (+1.43%) | 2,244,000 |
29 Nov 2006 | HKD | 0.33 | 0.35 | 0.33 | 0.35 | 0.3392 | +0.02 (+6.06%) | 444,800 |
28 Nov 2006 | HKD | 0.34 | 0.35 | 0.33 | 0.33 | 0.3198 | -0.01 (-2.94%) | 2,460,000 |
27 Nov 2006 | HKD | 0.35 | 0.36 | 0.335 | 0.34 | 0.3295 | 0.0 (0.0%) | 1,658,000 |
24 Nov 2006 | HKD | 0.35 | 0.36 | 0.34 | 0.34 | 0.3295 | +0.005 (+1.49%) | 2,486,000 |
23 Nov 2006 | HKD | 0.365 | 0.365 | 0.33 | 0.335 | 0.3247 | -0.025 (-6.94%) | 2,804,000 |
22 Nov 2006 | HKD | 0.36 | 0.36 | 0.355 | 0.36 | 0.3489 | -0.005 (-1.37%) | 1,114,000 |
21 Nov 2006 | HKD | 0.37 | 0.38 | 0.35 | 0.365 | 0.3538 | -0.015 (-3.95%) | 3,270,000 |
20 Nov 2006 | HKD | 0.36 | 0.385 | 0.35 | 0.38 | 0.3683 | +0.035 (+10.14%) | 4,532,000 |
17 Nov 2006 | HKD | 0.315 | 0.36 | 0.305 | 0.345 | 0.3344 | +0.025 (+7.81%) | 4,904,000 |
16 Nov 2006 | HKD | 0.3 | 0.34 | 0.3 | 0.32 | 0.3101 | +0.03 (+10.34%) | 2,640,000 |
15 Nov 2006 | HKD | 0.29 | 0.295 | 0.29 | 0.29 | 0.2811 | -0.01 (-3.33%) | 698,000 |
14 Nov 2006 | HKD | 0.29 | 0.3 | 0.275 | 0.3 | 0.2908 | +0.005 (+1.69%) | 938,000 |
13 Nov 2006 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.2859 | 0.0 (0.0%) | 354,000 |
10 Nov 2006 | HKD | 0.27 | 0.31 | 0.27 | 0.295 | 0.2859 | +0.025 (+9.26%) | 1,050,000 |