Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2006 | HKD | 4.825 | 4.825 | 4.7 | 4.8 | 4.8 | +0.025 (+0.52%) | 4,846,000 |
3 Mar 2006 | HKD | 4.7 | 4.8 | 4.675 | 4.775 | 4.775 | +0.15 (+3.24%) | 12,708,000 |
2 Mar 2006 | HKD | 4.5 | 4.625 | 4.5 | 4.625 | 4.625 | +0.125 (+2.78%) | 9,592,000 |
1 Mar 2006 | HKD | 4.45 | 4.525 | 4.45 | 4.5 | 4.5 | +0.1 (+2.27%) | 6,054,000 |
28 Feb 2006 | HKD | 4.45 | 4.5 | 4.4 | 4.4 | 4.4 | -0.1 (-2.22%) | 3,556,000 |
27 Feb 2006 | HKD | 4.525 | 4.55 | 4.475 | 4.5 | 4.5 | +0.1 (+2.27%) | 7,794,000 |
24 Feb 2006 | HKD | 4.55 | 4.55 | 4.375 | 4.4 | 4.4 | -0.175 (-3.83%) | 13,670,000 |
23 Feb 2006 | HKD | 4.675 | 4.7 | 4.575 | 4.575 | 4.575 | -0.075 (-1.61%) | 5,366,000 |
22 Feb 2006 | HKD | 4.75 | 4.8 | 4.6 | 4.65 | 4.65 | -0.075 (-1.59%) | 4,884,000 |
21 Feb 2006 | HKD | 4.8 | 4.825 | 4.725 | 4.725 | 4.725 | 0.0 (0.0%) | 2,140,000 |
20 Feb 2006 | HKD | 4.625 | 4.775 | 4.625 | 4.725 | 4.725 | +0.15 (+3.28%) | 4,952,000 |
17 Feb 2006 | HKD | 4.65 | 4.65 | 4.575 | 4.575 | 4.575 | +0.05 (+1.10%) | 3,490,000 |
16 Feb 2006 | HKD | 4.7 | 4.725 | 4.5 | 4.525 | 4.525 | -0.2 (-4.23%) | 10,404,000 |
15 Feb 2006 | HKD | 4.75 | 4.825 | 4.7 | 4.725 | 4.725 | +0.05 (+1.07%) | 8,832,000 |
14 Feb 2006 | HKD | 4.725 | 4.775 | 4.6 | 4.675 | 4.675 | -0.175 (-3.61%) | 15,284,000 |
13 Feb 2006 | HKD | 4.975 | 4.975 | 4.8 | 4.85 | 4.85 | -0.25 (-4.90%) | 9,724,000 |
10 Feb 2006 | HKD | 5.15 | 5.2 | 5.05 | 5.1 | 5.1 | +0.05 (+0.99%) | 12,546,000 |
9 Feb 2006 | HKD | 5.15 | 5.15 | 5 | 5.05 | 5.05 | 0.0 (0.0%) | 7,640,000 |
8 Feb 2006 | HKD | 5.1 | 5.2 | 5 | 5.05 | 5.05 | -0.4 (-7.34%) | 22,642,000 |
7 Feb 2006 | HKD | 5.4 | 5.5 | 5.3 | 5.45 | 5.45 | +0.05 (+0.93%) | 11,828,000 |
6 Feb 2006 | HKD | 5.2 | 5.45 | 5.15 | 5.4 | 5.4 | +0.15 (+2.86%) | 10,700,000 |
3 Feb 2006 | HKD | 5.2 | 5.35 | 5.2 | 5.25 | 5.25 | -0.05 (-0.94%) | 8,646,500 |
2 Feb 2006 | HKD | 5.45 | 5.55 | 5.25 | 5.3 | 5.3 | -0.1 (-1.85%) | 19,103,000 |
1 Feb 2006 | HKD | 5.15 | 5.55 | 5 | 5.4 | 5.4 | +0.3 (+5.88%) | 44,714,000 |
31 Jan 2006 | HKD | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 0 |
30 Jan 2006 | HKD | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 0 |
27 Jan 2006 | HKD | 4.9 | 5.15 | 4.85 | 5.1 | 5.1 | +0.2 (+4.08%) | 21,274,000 |
26 Jan 2006 | HKD | 4.85 | 4.95 | 4.85 | 4.9 | 4.9 | +0.025 (+0.51%) | 8,238,000 |
25 Jan 2006 | HKD | 4.875 | 4.9 | 4.825 | 4.875 | 4.875 | 0.0 (0.0%) | 6,666,000 |
24 Jan 2006 | HKD | 4.9 | 4.925 | 4.8 | 4.875 | 4.875 | 0.0 (0.0%) | 6,928,000 |