Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2006 | HKD | 7.25 | 7.35 | 7.15 | 7.2 | 6.5351 | -0.05 (-0.69%) | 1,339,720 |
2 Mar 2006 | HKD | 6.95 | 7.25 | 6.95 | 7.25 | 6.5805 | +0.45 (+6.62%) | 1,822,284 |
1 Mar 2006 | HKD | 6.65 | 6.9 | 6.65 | 6.8 | 6.172 | +0.15 (+2.26%) | 2,148,841 |
28 Feb 2006 | HKD | 7.05 | 7.05 | 6.6 | 6.65 | 6.0359 | -0.4 (-5.67%) | 3,245,737 |
27 Feb 2006 | HKD | 7.3 | 7.35 | 7 | 7.05 | 6.3989 | -0.25 (-3.42%) | 1,558,913 |
24 Feb 2006 | HKD | 7.35 | 7.4 | 7.2 | 7.3 | 6.6259 | 0.0 (0.0%) | 2,083,397 |
23 Feb 2006 | HKD | 7.6001 | 7.6001 | 7.15 | 7.3 | 6.6259 | -0.3 (-3.95%) | 4,161,287 |
22 Feb 2006 | HKD | 7.55 | 7.7 | 7.55 | 7.6001 | 6.8982 | +0.05 (+0.66%) | 2,883,998 |
21 Feb 2006 | HKD | 7.5 | 7.55 | 7.35 | 7.55 | 6.8528 | +0.2 (+2.72%) | 6,920,054 |
20 Feb 2006 | HKD | 7.35 | 7.45 | 7.3 | 7.35 | 6.6712 | +0.05 (+0.68%) | 2,281,728 |
17 Feb 2006 | HKD | 7.35 | 7.5 | 7.25 | 7.3 | 6.6259 | -0.05 (-0.68%) | 6,707,417 |
16 Feb 2006 | HKD | 7.6001 | 7.7 | 7.25 | 7.35 | 6.6712 | -0.2 (-2.65%) | 6,750,985 |
15 Feb 2006 | HKD | 7.75 | 7.8 | 7.4 | 7.55 | 6.8528 | -0.2 (-2.58%) | 9,289,905 |
14 Feb 2006 | HKD | 7.65 | 7.75 | 7.65 | 7.75 | 7.0343 | +0.1 (+1.31%) | 2,476,720 |
13 Feb 2006 | HKD | 7.4 | 7.95 | 7.4 | 7.65 | 6.9435 | +0.25 (+3.38%) | 14,404,201 |
10 Feb 2006 | HKD | 7.5 | 7.5 | 7.25 | 7.4 | 6.7166 | +0.05 (+0.68%) | 1,370,569 |
9 Feb 2006 | HKD | 7.45 | 7.6001 | 7.35 | 7.35 | 6.6712 | 0.0 (0.0%) | 1,229,546 |
8 Feb 2006 | HKD | 7.55 | 7.55 | 7.15 | 7.35 | 6.6712 | -0.1 (-1.34%) | 4,274,766 |
7 Feb 2006 | HKD | 7.2 | 7.8 | 7.2 | 7.45 | 6.762 | +0.35 (+4.93%) | 6,431,981 |
6 Feb 2006 | HKD | 7.35 | 7.35 | 6.95 | 7.1 | 6.4443 | -0.3 (-4.05%) | 2,854,186 |
3 Feb 2006 | HKD | 7.15 | 7.55 | 6.85 | 7.4 | 6.7166 | +0.3 (+4.23%) | 3,462,047 |
2 Feb 2006 | HKD | 6.7 | 7.15 | 6.7 | 7.1 | 6.4443 | +0.55 (+8.40%) | 4,054,417 |
1 Feb 2006 | HKD | 6.5 | 6.6 | 6.3 | 6.55 | 5.9451 | +0.05 (+0.77%) | 3,637,958 |
31 Jan 2006 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 5.8997 | 0.0 (0.0%) | 0 |
30 Jan 2006 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 5.8997 | 0.0 (0.0%) | 0 |
27 Jan 2006 | HKD | 6.5 | 6.5 | 6.4 | 6.5 | 5.8997 | +0.05 (+0.77%) | 1,192,087 |
26 Jan 2006 | HKD | 6.35 | 6.5 | 6.35 | 6.4501 | 5.8544 | +0.05 (+0.78%) | 2,684,950 |
25 Jan 2006 | HKD | 6.35 | 6.4 | 6.3 | 6.4 | 5.809 | +0.05 (+0.79%) | 1,476,703 |
24 Jan 2006 | HKD | 6.1 | 6.5 | 6.1 | 6.35 | 5.7636 | +0.2 (+3.25%) | 3,004,089 |
23 Jan 2006 | HKD | 5.65 | 6.15 | 5.65 | 6.15 | 5.5821 | +0.3 (+5.13%) | 4,827,842 |