Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2006 | HKD | 4.5 | 4.65 | 4.45 | 4.45 | 1.1125 | 0.0 (0.0%) | 10,696,000 |
29 Jun 2006 | HKD | 4.45 | 4.5252 | 4.45 | 4.45 | 1.1125 | 0.0 (0.0%) | 4,432,000 |
28 Jun 2006 | HKD | 4.25 | 4.5748 | 4.25 | 4.45 | 1.1125 | +0.125 (+2.89%) | 13,188,000 |
27 Jun 2006 | HKD | 4.0748 | 4.35 | 4.0748 | 4.3248 | 1.0812 | +0.25 (+6.14%) | 5,744,000 |
26 Jun 2006 | HKD | 4.0748 | 4.0748 | 4.05 | 4.0748 | 1.0187 | 0.0 (0.0%) | 1,520,000 |
23 Jun 2006 | HKD | 4.1 | 4.1 | 4.05 | 4.0748 | 1.0187 | -0.05 (-1.22%) | 3,424,000 |
22 Jun 2006 | HKD | 4.0748 | 4.1752 | 4.0748 | 4.1252 | 1.0313 | +0.075 (+1.86%) | 2,976,000 |
21 Jun 2006 | HKD | 4.1 | 4.1 | 4 | 4.05 | 1.0125 | -0.025 (-0.61%) | 3,128,000 |
20 Jun 2006 | HKD | 4.1 | 4.1 | 4.0748 | 4.0748 | 1.0187 | -0.025 (-0.61%) | 1,520,000 |
19 Jun 2006 | HKD | 4.1 | 4.1 | 4.05 | 4.1 | 1.025 | +0.025 (+0.62%) | 3,040,000 |
16 Jun 2006 | HKD | 4.15 | 4.15 | 4 | 4.0748 | 1.0187 | +0.075 (+1.87%) | 8,080,000 |
15 Jun 2006 | HKD | 4.1 | 4.2 | 4 | 4 | 1 | -0.1 (-2.44%) | 6,169,800 |
14 Jun 2006 | HKD | 4.2752 | 4.3 | 4 | 4.1 | 1.025 | -0.2 (-4.65%) | 7,664,000 |
13 Jun 2006 | HKD | 4.3752 | 4.4 | 4.25 | 4.3 | 1.075 | -0.125 (-2.83%) | 6,976,000 |
12 Jun 2006 | HKD | 4.5 | 4.5 | 4.4252 | 4.4252 | 1.1063 | 0.0 (0.0%) | 2,032,000 |
9 Jun 2006 | HKD | 4.45 | 4.45 | 4.4 | 4.4252 | 1.1063 | -0.1 (-2.21%) | 2,848,000 |
8 Jun 2006 | HKD | 4.5252 | 4.5252 | 4.4 | 4.5252 | 1.1313 | +0.025 (+0.56%) | 6,048,000 |
7 Jun 2006 | HKD | 4.6752 | 4.6752 | 4.5 | 4.5 | 1.125 | -0.175 (-3.75%) | 2,336,000 |
6 Jun 2006 | HKD | 4.7 | 4.7 | 4.6 | 4.6752 | 1.1688 | -0.075 (-1.57%) | 3,288,000 |
5 Jun 2006 | HKD | 4.8 | 4.8 | 4.7 | 4.75 | 1.1875 | +0.025 (+0.53%) | 1,152,000 |
2 Jun 2006 | HKD | 4.6 | 4.75 | 4.6 | 4.7248 | 1.1812 | +0.125 (+2.71%) | 2,184,000 |
1 Jun 2006 | HKD | 4.3 | 4.6752 | 4.3 | 4.6 | 1.15 | +0.275 (+6.36%) | 7,456,000 |
31 May 2006 | HKD | 4.3248 | 4.3248 | 4.3248 | 4.3248 | 1.0812 | 0.0 (0.0%) | 0 |
30 May 2006 | HKD | 4.15 | 4.3248 | 4.0252 | 4.3248 | 1.0812 | +0.175 (+4.21%) | 1,056,000 |
29 May 2006 | HKD | 4.1752 | 4.1752 | 4.15 | 4.15 | 1.0375 | 0.0 (0.0%) | 160,000 |
26 May 2006 | HKD | 4.05 | 4.2 | 4.05 | 4.15 | 1.0375 | +0.125 (+3.10%) | 1,104,000 |
25 May 2006 | HKD | 4.0252 | 4.1 | 4 | 4.0252 | 1.0063 | 0.0 (0.0%) | 3,088,000 |
24 May 2006 | HKD | 3.8752 | 4.0252 | 3.8752 | 4.0252 | 1.0063 | +0.15 (+3.87%) | 2,544,000 |
23 May 2006 | HKD | 3.8 | 3.95 | 3.8 | 3.8752 | 0.9688 | -0.1 (-2.51%) | 4,512,000 |
22 May 2006 | HKD | 4.15 | 4.2248 | 3.9 | 3.9748 | 0.9937 | -0.1 (-2.45%) | 13,164,000 |