Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2006 | HKD | 9.35 | 9.55 | 9.35 | 9.4 | 4.7 | +0.05 (+0.53%) | 6,394,000 |
20 Jun 2006 | HKD | 9.55 | 9.55 | 9.15 | 9.35 | 4.675 | -0.15 (-1.58%) | 23,233,200 |
19 Jun 2006 | HKD | 9.1 | 9.5 | 9 | 9.5 | 4.75 | +0.15 (+1.60%) | 6,012,000 |
16 Jun 2006 | HKD | 9 | 9.5 | 9 | 9.35 | 4.675 | +0.5 (+5.65%) | 8,808,000 |
15 Jun 2006 | HKD | 8.65 | 8.95 | 8.65 | 8.85 | 4.425 | +0.2 (+2.31%) | 3,864,000 |
14 Jun 2006 | HKD | 8.6 | 8.8 | 8.55 | 8.65 | 4.325 | -0.1 (-1.14%) | 8,010,000 |
13 Jun 2006 | HKD | 8.95 | 8.95 | 8.55 | 8.75 | 4.375 | -0.3 (-3.31%) | 10,586,000 |
12 Jun 2006 | HKD | 9.05 | 9.05 | 9 | 9.05 | 4.525 | 0.0 (0.0%) | 8,138,000 |
9 Jun 2006 | HKD | 9.1 | 9.1 | 9 | 9.05 | 4.525 | -0.05 (-0.55%) | 9,521,800 |
8 Jun 2006 | HKD | 9.2 | 9.2 | 8.9 | 9.1 | 4.55 | -0.15 (-1.62%) | 18,193,800 |
7 Jun 2006 | HKD | 9.2 | 9.35 | 9.2 | 9.25 | 4.625 | -0.15 (-1.60%) | 12,945,564 |
6 Jun 2006 | HKD | 9.35 | 9.6 | 9.25 | 9.4 | 4.7 | -0.4 (-4.08%) | 11,318,000 |
5 Jun 2006 | HKD | 9.75 | 9.95 | 9.55 | 9.8 | 4.9 | +0.1 (+1.03%) | 4,316,200 |
2 Jun 2006 | HKD | 9.25 | 9.8 | 9.25 | 9.7 | 4.85 | +0.45 (+4.86%) | 16,064,000 |
1 Jun 2006 | HKD | 9.3 | 9.6 | 9.15 | 9.25 | 4.625 | -0.05 (-0.54%) | 15,550,000 |
31 May 2006 | HKD | 9.3 | 9.3 | 9.3 | 9.3 | 4.65 | 0.0 (0.0%) | 0 |
30 May 2006 | HKD | 9 | 9.5 | 9 | 9.3 | 4.65 | +0.3 (+3.33%) | 17,402,000 |
29 May 2006 | HKD | 9.1 | 9.1 | 8.95 | 9 | 4.5 | 0.0 (0.0%) | 5,924,000 |
26 May 2006 | HKD | 9.15 | 9.25 | 8.9 | 9 | 4.5 | +0.1 (+1.12%) | 23,224,000 |
25 May 2006 | HKD | 9 | 9.05 | 8.85 | 8.9 | 4.45 | -0.15 (-1.66%) | 8,493,000 |
24 May 2006 | HKD | 9.1 | 9.1 | 8.95 | 9.05 | 4.525 | -0.1 (-1.09%) | 4,901,558 |
23 May 2006 | HKD | 8.85 | 9.2 | 8.6 | 9.15 | 4.575 | +0.25 (+2.81%) | 5,534,000 |
22 May 2006 | HKD | 9.25 | 9.25 | 8.65 | 8.9 | 4.45 | +0.1 (+1.14%) | 16,311,004 |
19 May 2006 | HKD | 8.75 | 9.3 | 8.75 | 8.8 | 4.4 | +0.1 (+1.15%) | 20,420,000 |
18 May 2006 | HKD | 8.8 | 8.9 | 8.6 | 8.7 | 4.35 | -0.25 (-2.79%) | 13,980,000 |
17 May 2006 | HKD | 9.25 | 9.3 | 8.9 | 8.95 | 4.475 | -0.35 (-3.76%) | 19,020,000 |
16 May 2006 | HKD | 9.75 | 9.75 | 9.2 | 9.3 | 4.65 | -0.1 (-1.06%) | 4,534,000 |
15 May 2006 | HKD | 9.55 | 9.55 | 9.35 | 9.4 | 4.7 | -0.45 (-4.57%) | 8,304,000 |
12 May 2006 | HKD | 9.85 | 9.85 | 9.6 | 9.85 | 4.925 | +0.05 (+0.51%) | 5,576,400 |
11 May 2006 | HKD | 9.95 | 10.05 | 9.75 | 9.8 | 4.9 | -0.1 (-1.01%) | 2,296,000 |