Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2006 | HKD | 4.2 | 4.2 | 4 | 4.05 | 1.0125 | -0.125 (-3.00%) | 3,216,000 |
24 Apr 2006 | HKD | 4.2 | 4.2 | 4.1752 | 4.1752 | 1.0438 | +0.025 (+0.61%) | 2,160,000 |
21 Apr 2006 | HKD | 4.3 | 4.3 | 4.15 | 4.15 | 1.0375 | +0.05 (+1.22%) | 3,424,000 |
20 Apr 2006 | HKD | 4.2 | 4.2 | 4.1 | 4.1 | 1.025 | -0.05 (-1.20%) | 2,016,000 |
19 Apr 2006 | HKD | 4.25 | 4.2752 | 4.15 | 4.15 | 1.0375 | -0.025 (-0.60%) | 2,000,000 |
18 Apr 2006 | HKD | 4.0748 | 4.1752 | 4.05 | 4.1752 | 1.0438 | +0.1 (+2.46%) | 3,520,000 |
17 Apr 2006 | HKD | 4.0748 | 4.0748 | 4.0748 | 4.0748 | 1.0187 | 0.0 (0.0%) | 0 |
14 Apr 2006 | HKD | 4.0748 | 4.0748 | 4.0748 | 4.0748 | 1.0187 | 0.0 (0.0%) | 0 |
13 Apr 2006 | HKD | 4 | 4.0748 | 4 | 4.0748 | 1.0187 | +0.075 (+1.87%) | 1,176,000 |
12 Apr 2006 | HKD | 4.0252 | 4.0252 | 4 | 4 | 1 | 0.0 (0.0%) | 848,000 |
11 Apr 2006 | HKD | 4.1 | 4.1 | 4 | 4 | 1 | -0.1 (-2.44%) | 1,904,000 |
10 Apr 2006 | HKD | 4.1252 | 4.15 | 4.05 | 4.1 | 1.025 | +0.1 (+2.50%) | 4,192,000 |
7 Apr 2006 | HKD | 3.9 | 4.0748 | 3.85 | 4 | 1 | +0.175 (+4.57%) | 17,264,000 |
6 Apr 2006 | HKD | 3.85 | 3.9 | 3.8252 | 3.8252 | 0.9563 | -0.025 (-0.64%) | 6,816,000 |
5 Apr 2006 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 0.9625 | 0.0 (0.0%) | 0 |
4 Apr 2006 | HKD | 3.8252 | 3.8752 | 3.8252 | 3.85 | 0.9625 | +0.025 (+0.65%) | 3,088,000 |
3 Apr 2006 | HKD | 3.8 | 3.8252 | 3.8 | 3.8252 | 0.9563 | 0.0 (0.0%) | 2,192,000 |
31 Mar 2006 | HKD | 3.8 | 3.85 | 3.8 | 3.8252 | 0.9563 | +0.025 (+0.66%) | 5,616,000 |
30 Mar 2006 | HKD | 3.8252 | 3.8252 | 3.8 | 3.8 | 0.95 | +0.05 (+1.33%) | 1,864,000 |
29 Mar 2006 | HKD | 3.55 | 3.75 | 3.55 | 3.75 | 0.9375 | +0.25 (+7.14%) | 1,808,000 |
28 Mar 2006 | HKD | 3.4748 | 3.55 | 3.4 | 3.5 | 0.875 | 0.0 (0.0%) | 2,848,000 |
27 Mar 2006 | HKD | 3.5 | 3.5752 | 3.5 | 3.5 | 0.875 | 0.0 (0.0%) | 4,144,000 |
24 Mar 2006 | HKD | 3.65 | 3.7 | 3.4748 | 3.5 | 0.875 | -0.15 (-4.11%) | 13,088,000 |
23 Mar 2006 | HKD | 3.85 | 3.85 | 3.5 | 3.65 | 0.9125 | -0.15 (-3.95%) | 2,816,000 |
22 Mar 2006 | HKD | 3.7 | 3.8 | 3.6748 | 3.8 | 0.95 | +0.3 (+8.57%) | 13,872,000 |
21 Mar 2006 | HKD | 3.2752 | 3.7248 | 3.2752 | 3.5 | 0.875 | +0.25 (+7.69%) | 13,472,000 |
20 Mar 2006 | HKD | 3.2 | 3.2752 | 3.2 | 3.25 | 0.8125 | +0.25 (+8.33%) | 30,624,000 |
17 Mar 2006 | HKD | 3.15 | 3.25 | 3 | 3 | 0.75 | -0.15 (-4.76%) | 4,416,000 |
16 Mar 2006 | HKD | 3.05 | 3.15 | 3.0252 | 3.15 | 0.7875 | +0.1 (+3.28%) | 2,960,000 |
15 Mar 2006 | HKD | 3 | 3.15 | 3 | 3.05 | 0.7625 | +0.05 (+1.67%) | 6,416,000 |