Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2006 | HKD | 0.28 | 0.3 | 0.28 | 0.28 | 2.8 | 0.0 (0.0%) | 188,000 |
26 May 2006 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 2.8 | 0.0 (0.0%) | 184,800 |
25 May 2006 | HKD | 0.26 | 0.35 | 0.26 | 0.28 | 2.8 | +0.03 (+12%) | 605,200 |
24 May 2006 | HKD | 0.255 | 0.26 | 0.25 | 0.25 | 2.5 | -0.015 (-5.66%) | 435,200 |
23 May 2006 | HKD | 0.255 | 0.265 | 0.25 | 0.265 | 2.65 | 0.0 (0.0%) | 543,200 |
22 May 2006 | HKD | 0.255 | 0.27 | 0.24 | 0.265 | 2.65 | +0.025 (+10.42%) | 478,400 |
19 May 2006 | HKD | 0.23 | 0.25 | 0.217 | 0.24 | 2.4 | +0.02 (+9.09%) | 156,400 |
18 May 2006 | HKD | 0.215 | 0.22 | 0.215 | 0.22 | 2.2 | +0.005 (+2.33%) | 102,800 |
17 May 2006 | HKD | 0.215 | 0.22 | 0.21 | 0.215 | 2.15 | -0.005 (-2.27%) | 109,200 |
16 May 2006 | HKD | 0.23 | 0.23 | 0.22 | 0.22 | 2.2 | 0.0 (0.0%) | 71,600 |
15 May 2006 | HKD | 0.22 | 0.225 | 0.22 | 0.22 | 2.2 | 0.0 (0.0%) | 291,200 |
12 May 2006 | HKD | 0.225 | 0.225 | 0.22 | 0.22 | 2.2 | -0.005 (-2.22%) | 68,800 |
11 May 2006 | HKD | 0.225 | 0.24 | 0.222 | 0.225 | 2.25 | -0.008 (-3.43%) | 159,200 |
10 May 2006 | HKD | 0.26 | 0.26 | 0.233 | 0.233 | 2.33 | -0.027 (-10.38%) | 170,800 |
9 May 2006 | HKD | 0.238 | 0.26 | 0.23 | 0.26 | 2.6 | +0.03 (+13.04%) | 312,000 |
8 May 2006 | HKD | 0.23 | 0.23 | 0.22 | 0.23 | 2.3 | +0.015 (+6.98%) | 86,000 |
5 May 2006 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 2.15 | 0.0 (0.0%) | 0 |
4 May 2006 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 2.15 | 0.0 (0.0%) | 0 |
3 May 2006 | HKD | 0.172 | 0.215 | 0.169 | 0.215 | 2.15 | -0.007 (-3.15%) | 50 |
2 May 2006 | HKD | 0.23 | 0.23 | 0.22 | 0.222 | 2.22 | -0.008 (-3.48%) | 79,600 |
1 May 2006 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 2.3 | 0.0 (0.0%) | 0 |
28 Apr 2006 | HKD | 0.229 | 0.23 | 0.22 | 0.23 | 2.3 | -0.02 (-8%) | 62 |
27 Apr 2006 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 2.5 | +0.04 (+19.05%) | 4,000 |
26 Apr 2006 | HKD | 0.22 | 0.228 | 0.21 | 0.21 | 2.1 | -0.005 (-2.33%) | 51,200 |
25 Apr 2006 | HKD | 0.22 | 0.22 | 0.152 | 0.215 | 2.15 | -0.005 (-2.27%) | 5,200 |
24 Apr 2006 | HKD | 0.225 | 0.225 | 0.22 | 0.22 | 2.2 | 0.0 (0.0%) | 22,000 |
21 Apr 2006 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 2.2 | -0.01 (-4.35%) | 7,200 |
20 Apr 2006 | HKD | 0.25 | 0.25 | 0.22 | 0.23 | 2.3 | -0.019 (-7.63%) | 156,000 |
19 Apr 2006 | HKD | 0.26 | 0.26 | 0.249 | 0.249 | 2.49 | -0.006 (-2.35%) | 124,400 |
18 Apr 2006 | HKD | 0.236 | 0.26 | 0.236 | 0.255 | 2.55 | +0.03 (+13.33%) | 62,400 |