Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2006 | HKD | 9.55 | 9.7 | 8.85 | 9.15 | 4.575 | -0.4 (-4.19%) | 13,886,000 |
21 Apr 2006 | HKD | 9.75 | 9.75 | 9.45 | 9.55 | 4.775 | -0.05 (-0.52%) | 6,608,000 |
20 Apr 2006 | HKD | 9.85 | 9.85 | 9.5 | 9.6 | 4.8 | -0.1 (-1.03%) | 8,992,000 |
19 Apr 2006 | HKD | 10 | 10 | 9.55 | 9.7 | 4.85 | -0.15 (-1.52%) | 7,700,000 |
18 Apr 2006 | HKD | 9.9 | 9.9 | 9.55 | 9.85 | 4.925 | -0.05 (-0.51%) | 5,058,000 |
17 Apr 2006 | HKD | 9.9 | 9.9 | 9.9 | 9.9 | 4.95 | 0.0 (0.0%) | 0 |
14 Apr 2006 | HKD | 9.9 | 9.9 | 9.9 | 9.9 | 4.95 | 0.0 (0.0%) | 0 |
13 Apr 2006 | HKD | 9.85 | 10.05 | 9.65 | 9.9 | 4.95 | +0.05 (+0.51%) | 6,092,000 |
12 Apr 2006 | HKD | 9.2 | 10 | 9 | 9.85 | 4.925 | +0.6 (+6.49%) | 17,884,000 |
11 Apr 2006 | HKD | 9.6 | 9.65 | 9.2 | 9.25 | 4.625 | -0.4 (-4.15%) | 9,036,300 |
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 |