Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2006 | HKD | 5.15 | 5.45 | 5.05 | 5.15 | 5.0465 | -0.05 (-0.96%) | 12,519,518 |
10 Jul 2006 | HKD | 4.85 | 5.35 | 4.8 | 5.2 | 5.0955 | +0.275 (+5.58%) | 17,289,345 |
7 Jul 2006 | HKD | 4.85 | 5 | 4.825 | 4.925 | 4.8261 | +0.175 (+3.68%) | 10,927,535 |
6 Jul 2006 | HKD | 4.575 | 4.8 | 4.55 | 4.75 | 4.6546 | +0.125 (+2.70%) | 4,651,448 |
5 Jul 2006 | HKD | 4.75 | 4.75 | 4.575 | 4.625 | 4.5321 | -0.125 (-2.63%) | 5,445,399 |
4 Jul 2006 | HKD | 4.675 | 4.8 | 4.65 | 4.75 | 4.6546 | +0.15 (+3.26%) | 12,382,771 |
3 Jul 2006 | HKD | 4.575 | 4.7 | 4.575 | 4.6 | 4.5076 | +0.075 (+1.66%) | 9,298,814 |
30 Jun 2006 | HKD | 4.45 | 4.55 | 4.425 | 4.525 | 4.4341 | +0.225 (+5.23%) | 9,723,343 |
29 Jun 2006 | HKD | 4.35 | 4.375 | 4.3 | 4.3 | 4.2136 | +0.05 (+1.18%) | 2,304,293 |
28 Jun 2006 | HKD | 4.275 | 4.3 | 4.225 | 4.25 | 4.1646 | -0.1 (-2.30%) | 3,914,646 |
27 Jun 2006 | HKD | 4.35 | 4.425 | 4.275 | 4.35 | 4.2626 | +0.025 (+0.58%) | 6,496,516 |
26 Jun 2006 | HKD | 4.25 | 4.375 | 4.225 | 4.325 | 4.2381 | +0.1 (+2.37%) | 4,757,580 |
23 Jun 2006 | HKD | 4.2 | 4.275 | 4.05 | 4.225 | 4.1401 | -0.025 (-0.59%) | 2,885,980 |
22 Jun 2006 | HKD | 4.375 | 4.425 | 4.175 | 4.25 | 4.1646 | +0.05 (+1.19%) | 6,508,762 |
21 Jun 2006 | HKD | 4.175 | 4.35 | 4.1 | 4.2 | 4.1156 | +0.075 (+1.82%) | 4,890,246 |
20 Jun 2006 | HKD | 4.15 | 4.2 | 4.025 | 4.125 | 4.0421 | -0.225 (-5.17%) | 6,380,178 |
19 Jun 2006 | HKD | 4.6 | 4.6 | 4.25 | 4.35 | 4.2626 | -0.325 (-6.95%) | 7,168,006 |
16 Jun 2006 | HKD | 4.375 | 4.7 | 4.375 | 4.675 | 4.5811 | +0.5 (+11.98%) | 11,150,005 |
15 Jun 2006 | HKD | 4.05 | 4.25 | 4.025 | 4.175 | 4.0911 | +0.3 (+7.74%) | 6,931,250 |
14 Jun 2006 | HKD | 3.65 | 4.05 | 3.3 | 3.875 | 3.7972 | +0.175 (+4.73%) | 18,024,106 |
13 Jun 2006 | HKD | 4.15 | 4.15 | 3.625 | 3.7 | 3.6257 | -0.55 (-12.94%) | 14,133,953 |
12 Jun 2006 | HKD | 4.4 | 4.4 | 4.2 | 4.25 | 4.1646 | -0.2 (-4.49%) | 5,947,486 |
9 Jun 2006 | HKD | 4.5 | 4.5 | 4.325 | 4.45 | 4.3606 | -0.05 (-1.11%) | 5,162,822 |
8 Jun 2006 | HKD | 4.9 | 4.9 | 4.4 | 4.5 | 4.4096 | -0.475 (-9.55%) | 13,225,502 |
7 Jun 2006 | HKD | 5.05 | 5.05 | 4.9 | 4.975 | 4.8751 | -0.125 (-2.45%) | 4,479,748 |
6 Jun 2006 | HKD | 5.1 | 5.1 | 5 | 5.1 | 4.9975 | -0.1 (-1.92%) | 2,557,378 |
5 Jun 2006 | HKD | 5.1 | 5.25 | 5.1 | 5.2 | 5.0955 | +0.15 (+2.97%) | 3,668,705 |
2 Jun 2006 | HKD | 5.05 | 5.15 | 4.975 | 5.05 | 4.9485 | +0.05 (+1%) | 8,427,305 |
1 Jun 2006 | HKD | 5.45 | 5.45 | 4.9 | 5 | 4.8996 | -0.45 (-8.26%) | 14,515,620 |
31 May 2006 | HKD | 5.45 | 5.45 | 5.45 | 5.45 | 5.3405 | 0.0 (0.0%) | 0 |