Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2006 | HKD | 8.5 | 8.5 | 8.3 | 8.45 | 8.45 | -0.05 (-0.59%) | 33,500 |
29 May 2006 | HKD | 8.45 | 8.5 | 8.45 | 8.5 | 8.5 | +0.05 (+0.59%) | 5,000 |
26 May 2006 | HKD | 8.35 | 8.5 | 8.35 | 8.45 | 8.45 | -0.05 (-0.59%) | 8,500 |
25 May 2006 | HKD | 8.3 | 8.5 | 8.3 | 8.5 | 8.5 | +0.1 (+1.19%) | 441,500 |
24 May 2006 | HKD | 8.5 | 8.5 | 8.3 | 8.4 | 8.4 | -0.05 (-0.59%) | 625,500 |
23 May 2006 | HKD | 8.4 | 8.55 | 8.4 | 8.45 | 8.45 | +0.05 (+0.60%) | 76,500 |
22 May 2006 | HKD | 8.65 | 8.9 | 8.4 | 8.4 | 8.4 | -0.3 (-3.45%) | 159,000 |
19 May 2006 | HKD | 8.5 | 8.8 | 8.5 | 8.7 | 8.7 | +0.1 (+1.16%) | 100,000 |
18 May 2006 | HKD | 8.8 | 8.8 | 8.3 | 8.6 | 8.6 | -0.25 (-2.82%) | 97,000 |
17 May 2006 | HKD | 8.6 | 8.95 | 8.45 | 8.85 | 8.85 | +0.25 (+2.91%) | 658,500 |
16 May 2006 | HKD | 8.6 | 8.9 | 8.6 | 8.6 | 8.6 | -0.05 (-0.58%) | 374,500 |
15 May 2006 | HKD | 9.45 | 9.45 | 8.4 | 8.65 | 8.65 | -0.8 (-8.47%) | 598,000 |
12 May 2006 | HKD | 9.8 | 9.8 | 9.4 | 9.45 | 9.45 | -0.35 (-3.57%) | 544,500 |
11 May 2006 | HKD | 9.95 | 10 | 9.75 | 9.8 | 9.8 | +0.05 (+0.51%) | 90,500 |
10 May 2006 | HKD | 9.95 | 10.25 | 9.7 | 9.75 | 9.75 | -0.15 (-1.52%) | 299,000 |
9 May 2006 | HKD | 10 | 10 | 9.8 | 9.9 | 9.9 | +0.1 (+1.02%) | 142,000 |
8 May 2006 | HKD | 9.8 | 9.8 | 9.75 | 9.8 | 9.8 | +0.05 (+0.51%) | 231,500 |
5 May 2006 | HKD | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 (0.0%) | 0 |
4 May 2006 | HKD | 9.75 | 9.85 | 9.6 | 9.75 | 9.75 | 0.0 (0.0%) | 477,000 |
3 May 2006 | HKD | 10 | 10 | 9.7 | 9.75 | 9.75 | -0.25 (-2.50%) | 431,500 |
2 May 2006 | HKD | 10 | 10.25 | 10 | 10 | 10 | 0.0 (0.0%) | 166,500 |
1 May 2006 | HKD | 10 | 10 | 10 | 10 | 10 | 0.0 (0.0%) | 0 |
28 Apr 2006 | HKD | 10.25 | 10.25 | 9.95 | 10 | 10 | -0.2 (-1.96%) | 143,500 |
27 Apr 2006 | HKD | 10.8 | 10.8 | 9.95 | 10.2 | 10.2 | -0.6 (-5.56%) | 607,500 |
26 Apr 2006 | HKD | 12.1 | 12.1 | 10.8 | 10.8 | 10.8 | -1.3 (-10.74%) | 230,500 |
25 Apr 2006 | HKD | 12.25 | 12.4 | 12.1 | 12.1 | 12.1 | -0.25 (-2.02%) | 115,500 |
24 Apr 2006 | HKD | 12.3 | 13 | 12.25 | 12.35 | 12.35 | +0.15 (+1.23%) | 72,500 |
21 Apr 2006 | HKD | 12.5 | 12.7 | 12.1 | 12.2 | 12.2 | -0.3 (-2.40%) | 306,000 |
20 Apr 2006 | HKD | 12.85 | 12.85 | 12.3 | 12.5 | 12.5 | -0.2 (-1.57%) | 120,000 |
19 Apr 2006 | HKD | 12.8 | 12.95 | 12.5 | 12.7 | 12.7 | -0.25 (-1.93%) | 136,000 |