Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2006 | HKD | 5.75 | 5.75 | 5.7 | 5.7 | 5.7 | -0.15 (-2.56%) | 2,906,000 |
13 Jul 2006 | HKD | 5.8 | 6 | 5.75 | 5.85 | 5.85 | 0.0 (0.0%) | 5,307,000 |
12 Jul 2006 | HKD | 5.85 | 5.85 | 5.8 | 5.85 | 5.85 | 0.0 (0.0%) | 2,985,000 |
11 Jul 2006 | HKD | 5.8 | 5.9 | 5.8 | 5.85 | 5.85 | +0.05 (+0.86%) | 1,124,000 |
10 Jul 2006 | HKD | 5.85 | 5.85 | 5.75 | 5.8 | 5.8 | -0.05 (-0.85%) | 1,866,000 |
7 Jul 2006 | HKD | 5.9 | 5.9 | 5.75 | 5.85 | 5.85 | -0.05 (-0.85%) | 3,997,000 |
6 Jul 2006 | HKD | 5.7 | 5.9 | 5.7 | 5.9 | 5.9 | +0.1 (+1.72%) | 5,059,000 |
5 Jul 2006 | HKD | 5.7 | 5.85 | 5.7 | 5.8 | 5.8 | 0.0 (0.0%) | 4,392,000 |
4 Jul 2006 | HKD | 5.75 | 5.9 | 5.75 | 5.8 | 5.8 | +0.05 (+0.87%) | 2,522,000 |
3 Jul 2006 | HKD | 5.95 | 5.95 | 5.75 | 5.75 | 5.75 | -0.15 (-2.54%) | 4,805,000 |
30 Jun 2006 | HKD | 5.9 | 5.95 | 5.8 | 5.9 | 5.9 | +0.15 (+2.61%) | 5,863,000 |
29 Jun 2006 | HKD | 5.8 | 5.8 | 5.65 | 5.75 | 5.75 | +0.05 (+0.88%) | 4,393,000 |
28 Jun 2006 | HKD | 5.6 | 5.75 | 5.6 | 5.7 | 5.7 | 0.0 (0.0%) | 1,874,000 |
27 Jun 2006 | HKD | 5.85 | 5.85 | 5.7 | 5.7 | 5.7 | -0.1 (-1.72%) | 4,154,000 |
26 Jun 2006 | HKD | 5.75 | 5.9 | 5.75 | 5.8 | 5.8 | +0.05 (+0.87%) | 3,804,150 |
23 Jun 2006 | HKD | 5.7 | 5.75 | 5.65 | 5.75 | 5.75 | 0.0 (0.0%) | 3,527,000 |
22 Jun 2006 | HKD | 5.55 | 5.85 | 5.5 | 5.75 | 5.75 | +0.25 (+4.55%) | 7,020,000 |
21 Jun 2006 | HKD | 5.35 | 5.55 | 5.35 | 5.5 | 5.5 | +0.15 (+2.80%) | 1,209,000 |
20 Jun 2006 | HKD | 5.3 | 5.5 | 5.1 | 5.35 | 5.35 | 0.0 (0.0%) | 4,851,000 |
19 Jun 2006 | HKD | 5.55 | 5.55 | 5.25 | 5.35 | 5.35 | -0.2 (-3.60%) | 3,430,000 |
16 Jun 2006 | HKD | 5.55 | 5.6 | 5.5 | 5.55 | 5.55 | +0.15 (+2.78%) | 6,725,000 |
15 Jun 2006 | HKD | 5.5 | 5.55 | 5.35 | 5.4 | 5.4 | -0.05 (-0.92%) | 2,860,000 |
14 Jun 2006 | HKD | 5.4 | 5.55 | 5.35 | 5.45 | 5.45 | +0.05 (+0.93%) | 6,345,000 |
13 Jun 2006 | HKD | 5.65 | 5.65 | 5.4 | 5.4 | 5.4 | -0.35 (-6.09%) | 5,717,000 |
12 Jun 2006 | HKD | 5.8 | 5.85 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 1,683,000 |
9 Jun 2006 | HKD | 5.75 | 5.9 | 5.7 | 5.75 | 5.75 | -0.15 (-2.54%) | 1,563,000 |
8 Jun 2006 | HKD | 5.8 | 5.95 | 5.75 | 5.9 | 5.9 | -0.1 (-1.67%) | 5,789,000 |
7 Jun 2006 | HKD | 5.9 | 6.05 | 5.85 | 6 | 6 | +0.1 (+1.69%) | 2,525,000 |
6 Jun 2006 | HKD | 6.05 | 6.05 | 5.85 | 5.9 | 5.9 | -0.2 (-3.28%) | 2,719,000 |
5 Jun 2006 | HKD | 6.05 | 6.15 | 5.9 | 6.1 | 6.1 | +0.1 (+1.67%) | 3,020,863 |