Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2006 | HKD | 15.9 | 15.9 | 15.6 | 15.65 | 14.5082 | -0.15 (-0.95%) | 502,800 |
11 Apr 2006 | HKD | 15.95 | 15.95 | 15.75 | 15.8 | 14.6473 | +0.1 (+0.64%) | 231,915 |
10 Apr 2006 | HKD | 15.75 | 15.75 | 15.65 | 15.7 | 14.5546 | -0.25 (-1.57%) | 251,040 |
7 Apr 2006 | HKD | 15.7 | 16 | 15.65 | 15.95 | 14.7863 | +0.25 (+1.59%) | 878,923 |
6 Apr 2006 | HKD | 15.8 | 15.8 | 15.6 | 15.7 | 14.5546 | 0.0 (0.0%) | 902,800 |
5 Apr 2006 | HKD | 15.7 | 15.7 | 15.7 | 15.7 | 14.5546 | 0.0 (0.0%) | 0 |
4 Apr 2006 | HKD | 15.6 | 15.75 | 15.3 | 15.7 | 14.5546 | +0.1 (+0.64%) | 149,600 |
3 Apr 2006 | HKD | 15.3 | 15.8 | 15.3 | 15.6 | 14.4619 | +0.3 (+1.96%) | 1,328,032 |
31 Mar 2006 | HKD | 15.55 | 15.6 | 15.25 | 15.3 | 14.1838 | -0.3 (-1.92%) | 546,400 |
30 Mar 2006 | HKD | 15.4 | 15.7 | 15.4 | 15.6 | 14.4619 | +0.1 (+0.65%) | 512,800 |
29 Mar 2006 | HKD | 15.35 | 15.5 | 15.35 | 15.5 | 14.3692 | +0.05 (+0.32%) | 429,328 |
28 Mar 2006 | HKD | 15.4 | 15.45 | 15.25 | 15.45 | 14.3228 | +0.05 (+0.32%) | 1,381,258 |
27 Mar 2006 | HKD | 15.6 | 15.65 | 15.2 | 15.4 | 14.2765 | -0.2 (-1.28%) | 1,296,670 |
24 Mar 2006 | HKD | 15.75 | 15.8 | 15.55 | 15.6 | 14.4619 | -0.15 (-0.95%) | 797,284 |
23 Mar 2006 | HKD | 15.8 | 15.8 | 15.6 | 15.75 | 14.6009 | +0.1 (+0.64%) | 520,974 |
22 Mar 2006 | HKD | 15.7 | 15.7 | 15.5 | 15.65 | 14.5082 | 0.0 (0.0%) | 338,960 |
21 Mar 2006 | HKD | 15.65 | 15.7 | 15.5 | 15.65 | 14.5082 | 0.0 (0.0%) | 806,425 |
20 Mar 2006 | HKD | 15.7 | 15.7 | 15.6 | 15.65 | 14.5082 | 0.0 (0.0%) | 1,075,800 |
17 Mar 2006 | HKD | 15.6 | 15.65 | 15.35 | 15.65 | 14.5082 | +0.15 (+0.97%) | 458,618 |
16 Mar 2006 | HKD | 15.45 | 15.6 | 15.4 | 15.5 | 14.3692 | +0.05 (+0.32%) | 1,676,800 |
15 Mar 2006 | HKD | 15.4 | 15.5 | 15.4 | 15.45 | 14.3228 | +0.05 (+0.32%) | 721,424 |
14 Mar 2006 | HKD | 15.4 | 15.5 | 15.4 | 15.4 | 14.2765 | 0.0 (0.0%) | 2,392,800 |
13 Mar 2006 | HKD | 15.65 | 15.65 | 15.2 | 15.4 | 14.2765 | -0.1 (-0.65%) | 1,081,200 |
10 Mar 2006 | HKD | 15.55 | 15.55 | 15.5 | 15.5 | 14.3692 | -0.05 (-0.32%) | 130,400 |
9 Mar 2006 | HKD | 15.6 | 15.7 | 15.3 | 15.55 | 14.4155 | -0.15 (-0.96%) | 2,108,049 |
8 Mar 2006 | HKD | 15.2 | 15.7 | 15.05 | 15.7 | 14.5546 | +0.35 (+2.28%) | 799,600 |
7 Mar 2006 | HKD | 15.55 | 15.6 | 15.2 | 15.35 | 14.2301 | -0.3 (-1.92%) | 521,206 |
6 Mar 2006 | HKD | 15.5 | 15.7 | 15.5 | 15.65 | 14.5082 | -0.1 (-0.63%) | 472,293 |
3 Mar 2006 | HKD | 15.65 | 15.75 | 15.5 | 15.75 | 14.6009 | +0.15 (+0.96%) | 1,002,400 |
2 Mar 2006 | HKD | 15.45 | 15.7 | 15.45 | 15.6 | 14.4619 | +0.3 (+1.96%) | 1,257,376 |