Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
27 Feb 2006 | HKD | 8.1 | 8.15 | 8.05 | 8.05 | 4.025 | +0.1 (+1.26%) | 4,640,000 |
24 Feb 2006 | HKD | 8.3 | 8.4 | 7.95 | 7.95 | 3.975 | -0.25 (-3.05%) | 11,794,000 |
23 Feb 2006 | HKD | 8.05 | 8.25 | 7.85 | 8.2 | 4.1 | +0.2 (+2.50%) | 10,405,220 |
22 Feb 2006 | HKD | 7.95 | 8.1 | 7.75 | 8 | 4 | +0.15 (+1.91%) | 18,124,000 |
21 Feb 2006 | HKD | 7.9 | 8 | 7.8 | 7.85 | 3.925 | -0.15 (-1.88%) | 11,292,000 |
20 Feb 2006 | HKD | 8.1 | 8.15 | 7.8 | 8 | 4 | -0.1 (-1.23%) | 7,044,000 |
17 Feb 2006 | HKD | 8.35 | 8.35 | 8.05 | 8.1 | 4.05 | +0.05 (+0.62%) | 3,048,000 |
16 Feb 2006 | HKD | 8.35 | 8.4 | 8.05 | 8.05 | 4.025 | -0.35 (-4.17%) | 6,534,000 |
15 Feb 2006 | HKD | 8.4 | 8.6 | 8.35 | 8.4 | 4.2 | +0.05 (+0.60%) | 7,750,750 |
14 Feb 2006 | HKD | 8.55 | 8.55 | 8.1 | 8.35 | 4.175 | -0.2 (-2.34%) | 8,266,000 |
13 Feb 2006 | HKD | 8.5 | 8.8 | 8.5 | 8.55 | 4.275 | +0.1 (+1.18%) | 7,058,000 |
10 Feb 2006 | HKD | 8.15 | 8.5 | 8.15 | 8.45 | 4.225 | +0.35 (+4.32%) | 10,266,000 |
9 Feb 2006 | HKD | 8.4 | 8.4 | 8.05 | 8.1 | 4.05 | -0.2 (-2.41%) | 6,935,000 |
8 Feb 2006 | HKD | 8.65 | 8.65 | 8.05 | 8.3 | 4.15 | -0.5 (-5.68%) | 8,465,400 |
7 Feb 2006 | HKD | 8.6 | 8.85 | 8.5 | 8.8 | 4.4 | +0.15 (+1.73%) | 6,080,000 |
6 Feb 2006 | HKD | 8.5 | 8.65 | 8.3 | 8.65 | 4.325 | +0.15 (+1.76%) | 7,618,000 |
3 Feb 2006 | HKD | 8.4 | 8.55 | 8.3 | 8.5 | 4.25 | +0.1 (+1.19%) | 10,252,400 |
2 Feb 2006 | HKD | 8.65 | 8.65 | 8.35 | 8.4 | 4.2 | -0.2 (-2.33%) | 9,626,000 |
1 Feb 2006 | HKD | 8.45 | 8.85 | 8.45 | 8.6 | 4.3 | +0.3 (+3.61%) | 11,080,000 |
31 Jan 2006 | HKD | 8.3 | 8.3 | 8.3 | 8.3 | 4.15 | 0.0 (0.0%) | 0 |