Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2006 | HKD | 3.49 | 3.49 | 3.46 | 3.47 | 3.3662 | -0.01 (-0.29%) | 201,005,256 |
16 Aug 2006 | HKD | 3.5 | 3.51 | 3.47 | 3.48 | 3.3759 | 0.0 (0.0%) | 152,857,379 |
15 Aug 2006 | HKD | 3.48 | 3.5 | 3.46 | 3.48 | 3.3759 | -0.01 (-0.29%) | 143,794,495 |
14 Aug 2006 | HKD | 3.51 | 3.51 | 3.45 | 3.49 | 3.3856 | -0.02 (-0.57%) | 253,844,371 |
11 Aug 2006 | HKD | 3.52 | 3.54 | 3.48 | 3.51 | 3.405 | -0.01 (-0.28%) | 247,373,491 |
10 Aug 2006 | HKD | 3.53 | 3.55 | 3.51 | 3.52 | 3.4147 | -0.01 (-0.28%) | 189,936,672 |
9 Aug 2006 | HKD | 3.48 | 3.53 | 3.47 | 3.53 | 3.4244 | +0.03 (+0.86%) | 240,788,512 |
8 Aug 2006 | HKD | 3.52 | 3.53 | 3.49 | 3.5 | 3.3953 | 0.0 (0.0%) | 160,083,247 |
7 Aug 2006 | HKD | 3.48 | 3.53 | 3.47 | 3.5 | 3.3953 | +0.03 (+0.86%) | 236,786,292 |
4 Aug 2006 | HKD | 3.49 | 3.53 | 3.45 | 3.47 | 3.3662 | 0.0 (0.0%) | 332,062,727 |
3 Aug 2006 | HKD | 3.39 | 3.48 | 3.38 | 3.47 | 3.3662 | +0.08 (+2.36%) | 511,697,950 |
2 Aug 2006 | HKD | 3.37 | 3.4 | 3.36 | 3.39 | 3.2886 | +0.01 (+0.30%) | 225,312,268 |
1 Aug 2006 | HKD | 3.4 | 3.4 | 3.36 | 3.38 | 3.2789 | -0.02 (-0.59%) | 169,895,870 |
31 Jul 2006 | HKD | 3.42 | 3.43 | 3.38 | 3.4 | 3.2983 | 0.0 (0.0%) | 198,819,787 |
28 Jul 2006 | HKD | 3.4 | 3.42 | 3.38 | 3.4 | 3.2983 | 0.0 (0.0%) | 198,745,664 |
27 Jul 2006 | HKD | 3.38 | 3.4 | 3.37 | 3.4 | 3.2983 | +0.03 (+0.89%) | 180,000,736 |
26 Jul 2006 | HKD | 3.38 | 3.39 | 3.37 | 3.37 | 3.2692 | -0.02 (-0.59%) | 120,793,866 |
25 Jul 2006 | HKD | 3.43 | 3.43 | 3.39 | 3.39 | 3.2886 | -0.01 (-0.29%) | 151,492,681 |
24 Jul 2006 | HKD | 3.37 | 3.4 | 3.36 | 3.4 | 3.2983 | 0.0 (0.0%) | 253,464,700 |
21 Jul 2006 | HKD | 3.425 | 3.45 | 3.375 | 3.4 | 3.2983 | -0.05 (-1.45%) | 289,522,098 |
20 Jul 2006 | HKD | 3.425 | 3.45 | 3.4 | 3.45 | 3.3468 | +0.075 (+2.22%) | 240,461,640 |
19 Jul 2006 | HKD | 3.4 | 3.425 | 3.35 | 3.375 | 3.274 | -0.025 (-0.74%) | 259,081,419 |
18 Jul 2006 | HKD | 3.375 | 3.4 | 3.35 | 3.4 | 3.2983 | +0.025 (+0.74%) | 247,225,260 |
17 Jul 2006 | HKD | 3.375 | 3.4 | 3.35 | 3.375 | 3.274 | -0.05 (-1.46%) | 282,739,939 |
14 Jul 2006 | HKD | 3.4 | 3.425 | 3.375 | 3.425 | 3.3225 | -0.025 (-0.72%) | 398,632,462 |
13 Jul 2006 | HKD | 3.5 | 3.525 | 3.45 | 3.45 | 3.3468 | -0.075 (-2.13%) | 210,015,695 |
12 Jul 2006 | HKD | 3.525 | 3.525 | 3.5 | 3.525 | 3.4196 | +0.025 (+0.71%) | 132,160,893 |
11 Jul 2006 | HKD | 3.55 | 3.55 | 3.475 | 3.5 | 3.3953 | -0.025 (-0.71%) | 223,422,118 |
10 Jul 2006 | HKD | 3.5 | 3.55 | 3.475 | 3.525 | 3.4196 | 0.0 (0.0%) | 162,200,165 |
7 Jul 2006 | HKD | 3.525 | 3.55 | 3.5 | 3.525 | 3.4196 | +0.025 (+0.71%) | 147,995,038 |