Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2006 | HKD | 10.05 | 10.95 | 10.05 | 10.35 | 10.35 | +0.35 (+3.50%) | 568,000 |
15 Jun 2006 | HKD | 9.9 | 10.25 | 9.75 | 10 | 10 | +0.05 (+0.50%) | 257,500 |
14 Jun 2006 | HKD | 10 | 10 | 9.55 | 9.95 | 9.95 | -0.05 (-0.50%) | 354,000 |
13 Jun 2006 | HKD | 9.75 | 10 | 9.3 | 10 | 10 | 0.0 (0.0%) | 264,000 |
12 Jun 2006 | HKD | 9.65 | 10 | 9.5 | 10 | 10 | -0.1 (-0.99%) | 494,000 |
9 Jun 2006 | HKD | 10.15 | 10.3 | 9.95 | 10.1 | 10.1 | -0.35 (-3.35%) | 730,000 |
8 Jun 2006 | HKD | 10.75 | 10.75 | 10.2 | 10.45 | 10.45 | -0.3 (-2.79%) | 66,000 |
7 Jun 2006 | HKD | 10.95 | 11 | 10.6 | 10.75 | 10.75 | -0.55 (-4.87%) | 778,000 |
6 Jun 2006 | HKD | 10.65 | 11.3 | 10.65 | 11.3 | 11.3 | +0.2 (+1.80%) | 138,000 |
5 Jun 2006 | HKD | 10.7 | 11.4 | 10.65 | 11.1 | 11.1 | +0.6 (+5.71%) | 596,769 |
2 Jun 2006 | HKD | 10.25 | 10.8 | 10.1 | 10.5 | 10.5 | +0.25 (+2.44%) | 328,000 |
1 Jun 2006 | HKD | 10.4 | 10.95 | 10.2 | 10.25 | 10.25 | -0.35 (-3.30%) | 474,000 |
31 May 2006 | HKD | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0.0 (0.0%) | 0 |
30 May 2006 | HKD | 10.3 | 10.7 | 10.3 | 10.6 | 10.6 | +0.35 (+3.41%) | 436,000 |
29 May 2006 | HKD | 9.65 | 10.4 | 9.65 | 10.25 | 10.25 | +0.35 (+3.54%) | 3,814,000 |
26 May 2006 | HKD | 9.85 | 10.05 | 9.65 | 9.9 | 9.9 | -0.15 (-1.49%) | 1,432,000 |
25 May 2006 | HKD | 10.1 | 10.2 | 9.85 | 10.05 | 10.05 | -0.25 (-2.43%) | 1,102,000 |
24 May 2006 | HKD | 10.05 | 10.4 | 9.95 | 10.3 | 10.3 | -0.35 (-3.29%) | 848,000 |
23 May 2006 | HKD | 10.55 | 10.85 | 10 | 10.65 | 10.65 | -0.15 (-1.39%) | 748,000 |
22 May 2006 | HKD | 11 | 11 | 10.75 | 10.8 | 10.8 | +0.05 (+0.47%) | 484,000 |
19 May 2006 | HKD | 11 | 11.05 | 10.7 | 10.75 | 10.75 | -0.25 (-2.27%) | 2,350,000 |
18 May 2006 | HKD | 10.9 | 11 | 10 | 11 | 11 | 0.0 (0.0%) | 1,116,000 |
17 May 2006 | HKD | 10.8 | 11 | 10.8 | 11 | 11 | +0.2 (+1.85%) | 182,000 |
16 May 2006 | HKD | 10 | 10.85 | 10 | 10.8 | 10.8 | -0.1 (-0.92%) | 1,044,000 |
15 May 2006 | HKD | 10.7 | 10.9 | 10.6 | 10.9 | 10.9 | -0.05 (-0.46%) | 1,258,000 |
12 May 2006 | HKD | 10.8 | 11 | 10.8 | 10.95 | 10.95 | -0.05 (-0.45%) | 1,736,000 |
11 May 2006 | HKD | 11 | 11.1 | 10.85 | 11 | 11 | 0.0 (0.0%) | 906,000 |
10 May 2006 | HKD | 11 | 11.35 | 10.9 | 11 | 11 | -0.25 (-2.22%) | 1,724,000 |
9 May 2006 | HKD | 11.2 | 11.25 | 11 | 11.25 | 11.25 | +0.05 (+0.45%) | 338,000 |
8 May 2006 | HKD | 11.55 | 11.55 | 11.2 | 11.2 | 11.2 | -0.15 (-1.32%) | 292,000 |