Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2006 | HKD | 14.55 | 15.2001 | 14.45 | 15 | 13.9056 | +0.4 (+2.74%) | 663,183 |
29 May 2006 | HKD | 14.45 | 14.65 | 14.45 | 14.6 | 13.5348 | +0.15 (+1.04%) | 484,119 |
26 May 2006 | HKD | 14.4001 | 14.65 | 14.35 | 14.45 | 13.3958 | +0.1 (+0.70%) | 2,802,672 |
25 May 2006 | HKD | 14.3001 | 14.4001 | 14.25 | 14.35 | 13.3031 | 0.0 (0.0%) | 2,660,553 |
24 May 2006 | HKD | 14.8 | 14.8 | 14.25 | 14.35 | 13.3031 | -0.5 (-3.37%) | 2,489,634 |
23 May 2006 | HKD | 14.45 | 14.8501 | 14.05 | 14.8501 | 13.7667 | +0.35 (+2.41%) | 1,955,031 |
22 May 2006 | HKD | 15 | 15 | 14.5 | 14.5 | 13.4421 | -0.45 (-3.01%) | 769,771 |
19 May 2006 | HKD | 14.6 | 14.95 | 14.6 | 14.95 | 13.8593 | +0.35 (+2.40%) | 521,140 |
18 May 2006 | HKD | 14.7 | 14.7 | 14.4001 | 14.6 | 13.5348 | -0.25 (-1.68%) | 232,567 |
17 May 2006 | HKD | 14.8 | 14.8501 | 14.8 | 14.8501 | 13.7667 | 0.0 (0.0%) | 561,786 |
16 May 2006 | HKD | 14.8 | 15 | 14.7501 | 14.8501 | 13.7667 | -0.1 (-0.67%) | 334,310 |
15 May 2006 | HKD | 15.05 | 15.05 | 14.7501 | 14.95 | 13.8593 | -0.25 (-1.65%) | 230,841 |
12 May 2006 | HKD | 14.9 | 15.25 | 14.8501 | 15.2001 | 14.0911 | +0.25 (+1.67%) | 1,886,426 |
11 May 2006 | HKD | 15 | 15 | 14.95 | 14.95 | 13.8593 | -0.3 (-1.97%) | 5,966,923 |
10 May 2006 | HKD | 15.4 | 15.55 | 15.15 | 15.25 | 14.1374 | -0.05 (-0.33%) | 1,031,019 |
9 May 2006 | HKD | 15.45 | 15.45 | 15.2001 | 15.3001 | 14.1838 | -0.15 (-0.97%) | 1,297,457 |
8 May 2006 | HKD | 15.45 | 15.55 | 15.4 | 15.45 | 14.3228 | +0.05 (+0.32%) | 1,425,175 |
5 May 2006 | HKD | 15.4 | 15.4 | 15.4 | 15.4 | 14.2765 | 0.0 (0.0%) | 0 |
4 May 2006 | HKD | 15.5 | 15.5 | 15.35 | 15.4 | 14.2765 | -0.05 (-0.32%) | 1,455,379 |
3 May 2006 | HKD | 15.35 | 15.45 | 15.35 | 15.45 | 14.3228 | +0.2 (+1.31%) | 2,548,746 |
2 May 2006 | HKD | 15.35 | 15.45 | 15.2001 | 15.25 | 14.1374 | 0.0 (0.0%) | 573,867 |
1 May 2006 | HKD | 15.25 | 15.25 | 15.25 | 15.25 | 14.1374 | 0.0 (0.0%) | 0 |
28 Apr 2006 | HKD | 15.2001 | 15.45 | 15 | 15.25 | 14.1374 | +0.05 (+0.33%) | 598,893 |
27 Apr 2006 | HKD | 15.7501 | 15.7501 | 15 | 15.2001 | 14.0911 | -0.5 (-3.18%) | 1,280,871 |
26 Apr 2006 | HKD | 15.7 | 15.8 | 15.7 | 15.7 | 14.5546 | -0.3 (-1.88%) | 31,774 |
25 Apr 2006 | HKD | 15.7501 | 16.1001 | 15.3001 | 16.0001 | 14.8328 | +0.1 (+0.63%) | 676,991 |
24 Apr 2006 | HKD | 15.8 | 16.05 | 15.7501 | 15.9 | 14.74 | +0.1 (+0.63%) | 983,720 |
21 Apr 2006 | HKD | 15.8 | 15.9 | 15.8 | 15.8 | 14.6473 | -0.1 (-0.63%) | 145,429 |
20 Apr 2006 | HKD | 15.7501 | 16.0001 | 15.7501 | 15.9 | 14.74 | +0.15 (+0.95%) | 492,859 |
19 Apr 2006 | HKD | 16.0001 | 16.0001 | 15.7501 | 15.7501 | 14.601 | -0.25 (-1.56%) | 6,259,579 |