Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2006 | HKD | 9.25 | 9.5 | 9 | 9.5 | 9.5 | +0.25 (+2.70%) | 910,000 |
19 Apr 2006 | HKD | 9.55 | 9.55 | 9.2 | 9.25 | 9.25 | -0.05 (-0.54%) | 250,500 |
18 Apr 2006 | HKD | 9.8 | 9.8 | 9.3 | 9.3 | 9.3 | -0.45 (-4.62%) | 285,000 |
17 Apr 2006 | HKD | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 (0.0%) | 0 |
14 Apr 2006 | HKD | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 (0.0%) | 0 |
13 Apr 2006 | HKD | 9.9 | 10 | 9.75 | 9.75 | 9.75 | -0.15 (-1.52%) | 624,000 |
12 Apr 2006 | HKD | 9.85 | 10.05 | 9.8 | 9.9 | 9.9 | +0.05 (+0.51%) | 1,064,066 |
11 Apr 2006 | HKD | 9.85 | 9.9 | 9.6 | 9.85 | 9.85 | +0.15 (+1.55%) | 801,000 |
10 Apr 2006 | HKD | 9.45 | 9.75 | 9.45 | 9.7 | 9.7 | +0.05 (+0.52%) | 856,000 |
7 Apr 2006 | HKD | 9.6 | 9.85 | 9.55 | 9.65 | 9.65 | -0.25 (-2.53%) | 412,000 |
6 Apr 2006 | HKD | 9.85 | 10 | 9.2 | 9.9 | 9.9 | +0.05 (+0.51%) | 3,506,022 |
5 Apr 2006 | HKD | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.0 (0.0%) | 0 |
4 Apr 2006 | HKD | 8.5 | 10.2 | 8.5 | 9.85 | 9.85 | +1.5 (+17.96%) | 4,902,505 |
3 Apr 2006 | HKD | 8.1 | 8.4 | 8 | 8.35 | 8.35 | +0.35 (+4.38%) | 918,000 |
31 Mar 2006 | HKD | 8.25 | 8.25 | 7.7 | 8 | 8 | -0.25 (-3.03%) | 1,129,426 |
30 Mar 2006 | HKD | 8.4 | 8.45 | 8.2 | 8.25 | 8.25 | -0.15 (-1.79%) | 1,167,000 |
29 Mar 2006 | HKD | 8.1 | 8.6 | 8.1 | 8.4 | 8.4 | +0.35 (+4.35%) | 3,701,003 |
28 Mar 2006 | HKD | 7.6 | 8.1 | 7.55 | 8.05 | 8.05 | +0.5 (+6.62%) | 2,677,000 |
27 Mar 2006 | HKD | 7.2 | 7.55 | 7.2 | 7.55 | 7.55 | +0.35 (+4.86%) | 936,000 |
24 Mar 2006 | HKD | 6.95 | 7.2 | 6.95 | 7.2 | 7.2 | +0.3 (+4.35%) | 1,617,000 |
23 Mar 2006 | HKD | 6.8 | 6.95 | 6.8 | 6.9 | 6.9 | +0.1 (+1.47%) | 686,200 |
22 Mar 2006 | HKD | 6.65 | 6.8 | 6.65 | 6.8 | 6.8 | +0.2 (+3.03%) | 1,097,000 |
21 Mar 2006 | HKD | 6.5 | 6.65 | 6.5 | 6.6 | 6.6 | +0.15 (+2.33%) | 672,000 |
20 Mar 2006 | HKD | 6.4 | 6.45 | 6.4 | 6.45 | 6.45 | +0.05 (+0.78%) | 311,000 |
17 Mar 2006 | HKD | 6.5 | 6.5 | 6.35 | 6.4 | 6.4 | 0.0 (0.0%) | 583,000 |
16 Mar 2006 | HKD | 6.45 | 6.55 | 6.35 | 6.4 | 6.4 | +0.05 (+0.79%) | 839,000 |
15 Mar 2006 | HKD | 6.35 | 6.35 | 6.3 | 6.35 | 6.35 | +0.05 (+0.79%) | 140,000 |
14 Mar 2006 | HKD | 6.4 | 6.4 | 6.25 | 6.3 | 6.3 | -0.05 (-0.79%) | 458,000 |
13 Mar 2006 | HKD | 6.35 | 6.4 | 6.35 | 6.35 | 6.35 | -0.05 (-0.78%) | 179,000 |
10 Mar 2006 | HKD | 6.45 | 6.5 | 6.4 | 6.4 | 6.4 | -0.1 (-1.54%) | 64,000 |