Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2006 | HKD | 3.325 | 3.4 | 3.275 | 3.275 | 2.3818 | -0.025 (-0.76%) | 13,627,000 |
28 Jun 2006 | HKD | 3.325 | 3.375 | 3.275 | 3.3 | 2.4 | 0.0 (0.0%) | 5,460,000 |
27 Jun 2006 | HKD | 3.3 | 3.35 | 3.275 | 3.3 | 2.4 | +0.025 (+0.76%) | 12,073,000 |
26 Jun 2006 | HKD | 3.3 | 3.35 | 3.275 | 3.275 | 2.3818 | -0.05 (-1.50%) | 7,682,000 |
23 Jun 2006 | HKD | 3.3 | 3.325 | 3.25 | 3.325 | 2.4182 | +0.05 (+1.53%) | 3,578,000 |
22 Jun 2006 | HKD | 3.3 | 3.4 | 3.25 | 3.275 | 2.3818 | +0.025 (+0.77%) | 13,864,000 |
21 Jun 2006 | HKD | 3.25 | 3.275 | 3.2 | 3.25 | 2.3636 | +0.075 (+2.36%) | 4,971,000 |
20 Jun 2006 | HKD | 3.3 | 3.3 | 3.15 | 3.175 | 2.3091 | -0.1 (-3.05%) | 7,234,000 |
19 Jun 2006 | HKD | 3.35 | 3.35 | 3.225 | 3.275 | 2.3818 | -0.025 (-0.76%) | 6,165,000 |
16 Jun 2006 | HKD | 3.35 | 3.375 | 3.3 | 3.3 | 2.4 | 0.0 (0.0%) | 5,297,000 |
15 Jun 2006 | HKD | 3.35 | 3.35 | 3.25 | 3.3 | 2.4 | +0.075 (+2.33%) | 8,698,000 |
14 Jun 2006 | HKD | 3.35 | 3.4 | 3.175 | 3.225 | 2.3455 | -0.125 (-3.73%) | 9,011,000 |
13 Jun 2006 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 2.4364 | -0.025 (-0.74%) | 190,000 |
12 Jun 2006 | HKD | 3.325 | 3.425 | 3.325 | 3.375 | 2.4545 | +0.025 (+0.75%) | 4,114,000 |
9 Jun 2006 | HKD | 3.45 | 3.5 | 3.325 | 3.35 | 2.4364 | -0.075 (-2.19%) | 6,579,000 |
8 Jun 2006 | HKD | 3.475 | 3.475 | 3.4 | 3.425 | 2.4909 | -0.075 (-2.14%) | 4,037,000 |
7 Jun 2006 | HKD | 3.425 | 3.5 | 3.425 | 3.5 | 2.5455 | +0.05 (+1.45%) | 4,405,000 |
6 Jun 2006 | HKD | 3.425 | 3.475 | 3.425 | 3.45 | 2.5091 | -0.025 (-0.72%) | 1,257,000 |
5 Jun 2006 | HKD | 3.475 | 3.5 | 3.425 | 3.475 | 2.5273 | -0.025 (-0.71%) | 905,000 |
2 Jun 2006 | HKD | 3.425 | 3.5 | 3.425 | 3.5 | 2.5455 | +0.075 (+2.19%) | 3,193,272 |
1 Jun 2006 | HKD | 3.475 | 3.475 | 3.425 | 3.425 | 2.4909 | -0.075 (-2.14%) | 1,312,000 |
31 May 2006 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 2.5455 | 0.0 (0.0%) | 0 |
30 May 2006 | HKD | 3.5 | 3.5 | 3.425 | 3.5 | 2.5455 | 0.0 (0.0%) | 3,702,000 |
29 May 2006 | HKD | 3.5 | 3.5 | 3.425 | 3.5 | 2.5455 | 0.0 (0.0%) | 1,181,000 |
26 May 2006 | HKD | 3.425 | 3.525 | 3.425 | 3.5 | 2.5455 | +0.1 (+2.94%) | 4,591,000 |
25 May 2006 | HKD | 3.4 | 3.5 | 3.375 | 3.4 | 2.4727 | -0.1 (-2.86%) | 3,068,000 |
24 May 2006 | HKD | 3.25 | 3.5 | 3.25 | 3.5 | 2.5455 | +0.3 (+9.38%) | 15,975,000 |
23 May 2006 | HKD | 3.175 | 3.25 | 3.175 | 3.2 | 2.3273 | +0.1 (+3.23%) | 14,058,000 |
22 May 2006 | HKD | 3.25 | 3.3 | 3.075 | 3.1 | 2.2545 | -0.175 (-5.34%) | 14,321,942 |
19 May 2006 | HKD | 3.3 | 3.325 | 3.25 | 3.275 | 2.3818 | -0.075 (-2.24%) | 6,693,942 |