Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2006 | HKD | 9.65 | 9.85 | 9.45 | 9.65 | 4.825 | +0.05 (+0.52%) | 8,154,000 |
7 Apr 2006 | HKD | 9.55 | 9.65 | 9.4 | 9.6 | 4.8 | +0.25 (+2.67%) | 15,240,000 |
6 Apr 2006 | HKD | 9.3 | 9.55 | 9.1 | 9.35 | 4.675 | -0.05 (-0.53%) | 12,178,000 |
5 Apr 2006 | HKD | 9.4 | 9.4 | 9.4 | 9.4 | 4.7 | 0.0 (0.0%) | 0 |
4 Apr 2006 | HKD | 8.8 | 9.5 | 8.8 | 9.4 | 4.7 | +0.65 (+7.43%) | 13,344,000 |
3 Apr 2006 | HKD | 8.65 | 9.05 | 8.4 | 8.75 | 4.375 | +0.15 (+1.74%) | 16,610,000 |
31 Mar 2006 | HKD | 8.75 | 8.95 | 8.6 | 8.6 | 4.3 | -0.3 (-3.37%) | 7,376,000 |
30 Mar 2006 | HKD | 9 | 9.1 | 8.7 | 8.9 | 4.45 | -0.1 (-1.11%) | 7,380,000 |
29 Mar 2006 | HKD | 8.65 | 9.1 | 8.55 | 9 | 4.5 | +0.45 (+5.26%) | 16,232,000 |
28 Mar 2006 | HKD | 8.7 | 8.7 | 8.45 | 8.55 | 4.275 | -0.05 (-0.58%) | 10,566,000 |
27 Mar 2006 | HKD | 8.55 | 8.7 | 8.55 | 8.6 | 4.3 | +0.05 (+0.58%) | 7,044,000 |
24 Mar 2006 | HKD | 8.6 | 8.6 | 8.4 | 8.55 | 4.275 | 0.0 (0.0%) | 5,028,000 |
23 Mar 2006 | HKD | 8.4 | 8.65 | 8.4 | 8.55 | 4.275 | +0.15 (+1.79%) | 7,372,000 |
22 Mar 2006 | HKD | 8.5 | 8.55 | 8.35 | 8.4 | 4.2 | -0.1 (-1.18%) | 9,262,000 |
21 Mar 2006 | HKD | 8.55 | 8.55 | 8.4 | 8.5 | 4.25 | 0.0 (0.0%) | 2,850,000 |
20 Mar 2006 | HKD | 8.4 | 8.5 | 8.4 | 8.5 | 4.25 | +0.25 (+3.03%) | 4,506,000 |
17 Mar 2006 | HKD | 8.3 | 8.35 | 8.15 | 8.25 | 4.125 | 0.0 (0.0%) | 2,478,000 |
16 Mar 2006 | HKD | 8.3 | 8.35 | 8.05 | 8.25 | 4.125 | -0.05 (-0.60%) | 6,486,018 |
15 Mar 2006 | HKD | 8.6 | 8.6 | 8.3 | 8.3 | 4.15 | -0.2 (-2.35%) | 4,403,400 |
14 Mar 2006 | HKD | 8.4 | 8.5 | 8.3 | 8.5 | 4.25 | +0.15 (+1.80%) | 4,152,000 |
13 Mar 2006 | HKD | 8.3 | 8.4 | 8.25 | 8.35 | 4.175 | -0.05 (-0.60%) | 2,142,000 |
10 Mar 2006 | HKD | 8.25 | 8.45 | 8.2 | 8.4 | 4.2 | +0.35 (+4.35%) | 6,282,000 |
9 Mar 2006 | HKD | 8.05 | 8.2 | 8.05 | 8.05 | 4.025 | 0.0 (0.0%) | 4,484,000 |
8 Mar 2006 | HKD | 8.25 | 8.25 | 8 | 8.05 | 4.025 | -0.2 (-2.42%) | 5,298,000 |
7 Mar 2006 | HKD | 8.45 | 8.45 | 8.2 | 8.25 | 4.125 | 0.0 (0.0%) | 5,744,000 |
6 Mar 2006 | HKD | 8.65 | 8.65 | 8.25 | 8.25 | 4.125 | -0.35 (-4.07%) | 5,652,000 |
3 Mar 2006 | HKD | 8.75 | 8.75 | 8.5 | 8.6 | 4.3 | -0.1 (-1.15%) | 4,448,000 |
2 Mar 2006 | HKD | 8.45 | 8.85 | 8.4 | 8.7 | 4.35 | +0.4 (+4.82%) | 14,070,614 |
1 Mar 2006 | HKD | 8.15 | 8.4 | 8.15 | 8.3 | 4.15 | +0.3 (+3.75%) | 16,386,000 |
28 Feb 2006 | HKD | 8.1 | 8.15 | 7.95 | 8 | 4 | -0.05 (-0.62%) | 8,116,000 |