Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2006 | HKD | 4.525 | 4.8 | 4.525 | 4.65 | 4.65 | -0.025 (-0.53%) | 5,377,000 |
13 Jul 2006 | HKD | 4.45 | 4.75 | 4.4 | 4.675 | 4.675 | +0.225 (+5.06%) | 8,530,000 |
12 Jul 2006 | HKD | 4.4 | 4.5 | 4.4 | 4.45 | 4.45 | +0.05 (+1.14%) | 2,742,000 |
11 Jul 2006 | HKD | 4.35 | 4.425 | 4.3 | 4.4 | 4.4 | +0.075 (+1.73%) | 1,293,000 |
10 Jul 2006 | HKD | 4.3 | 4.375 | 4.2 | 4.325 | 4.325 | +0.025 (+0.58%) | 1,017,000 |
7 Jul 2006 | HKD | 4.2 | 4.325 | 4.15 | 4.3 | 4.3 | +0.1 (+2.38%) | 1,145,000 |
6 Jul 2006 | HKD | 4 | 4.225 | 4 | 4.2 | 4.2 | 0.0 (0.0%) | 434,000 |
5 Jul 2006 | HKD | 4.25 | 4.275 | 4.15 | 4.2 | 4.2 | -0.15 (-3.45%) | 789,000 |
4 Jul 2006 | HKD | 4.35 | 4.4 | 4.2 | 4.35 | 4.35 | +0.075 (+1.75%) | 1,322,000 |
3 Jul 2006 | HKD | 4.1 | 4.275 | 4.1 | 4.275 | 4.275 | +0.225 (+5.56%) | 1,498,000 |
30 Jun 2006 | HKD | 3.975 | 4.125 | 3.95 | 4.05 | 4.05 | +0.175 (+4.52%) | 6,782,000 |
29 Jun 2006 | HKD | 3.825 | 3.9 | 3.75 | 3.875 | 3.875 | +0.125 (+3.33%) | 3,808,000 |
28 Jun 2006 | HKD | 3.8 | 3.825 | 3.7 | 3.75 | 3.75 | -0.075 (-1.96%) | 1,806,000 |
27 Jun 2006 | HKD | 3.7 | 4.025 | 3.7 | 3.825 | 3.825 | +0.15 (+4.08%) | 2,701,000 |
26 Jun 2006 | HKD | 3.575 | 3.7 | 3.575 | 3.675 | 3.675 | +0.1 (+2.80%) | 2,693,000 |
23 Jun 2006 | HKD | 3.55 | 3.6 | 3.5 | 3.575 | 3.575 | -0.025 (-0.69%) | 8,602,000 |
22 Jun 2006 | HKD | 3.45 | 3.6 | 3.45 | 3.6 | 3.6 | +0.2 (+5.88%) | 2,318,000 |
21 Jun 2006 | HKD | 3.4 | 3.425 | 3.375 | 3.4 | 3.4 | +0.025 (+0.74%) | 582,000 |
20 Jun 2006 | HKD | 3.4 | 3.4 | 3.3 | 3.375 | 3.375 | -0.1 (-2.88%) | 3,527,000 |
19 Jun 2006 | HKD | 3.625 | 3.625 | 3.35 | 3.475 | 3.475 | -0.125 (-3.47%) | 2,639,000 |
16 Jun 2006 | HKD | 3.45 | 3.7 | 3.45 | 3.6 | 3.6 | +0.25 (+7.46%) | 3,653,000 |
15 Jun 2006 | HKD | 3.35 | 3.525 | 3.325 | 3.35 | 3.35 | +0.025 (+0.75%) | 3,380,000 |
14 Jun 2006 | HKD | 3.4 | 3.45 | 3.3 | 3.325 | 3.325 | -0.025 (-0.75%) | 3,115,000 |
13 Jun 2006 | HKD | 3.675 | 3.675 | 3.3 | 3.35 | 3.35 | -0.4 (-10.67%) | 4,865,000 |
12 Jun 2006 | HKD | 3.85 | 3.85 | 3.675 | 3.75 | 3.75 | -0.225 (-5.66%) | 4,628,000 |
9 Jun 2006 | HKD | 4 | 4.025 | 3.875 | 3.975 | 3.975 | -0.075 (-1.85%) | 3,180,000 |
8 Jun 2006 | HKD | 4.275 | 4.275 | 3.975 | 4.05 | 4.05 | -0.35 (-7.95%) | 2,665,000 |
7 Jun 2006 | HKD | 4.3 | 4.4 | 4.225 | 4.4 | 4.4 | 0.0 (0.0%) | 1,269,000 |
6 Jun 2006 | HKD | 4.3 | 4.4 | 4.275 | 4.4 | 4.4 | +0.025 (+0.57%) | 1,095,000 |
5 Jun 2006 | HKD | 4.475 | 4.475 | 4.325 | 4.375 | 4.375 | -0.05 (-1.13%) | 1,293,926 |